|
Closing price on 11/21/2022
|
|
| Open |
22.35 |
| High |
22.40 |
| Low |
21.60 |
| Volume |
36,400 |
| Split-adjusted Price |
18.20 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2022
|
+0.05 / +0.22%
|
22.35
|
22.40
|
21.60
|
22.40
|
21.89
|
18.20
|
36,400
|
|
|
11/18/2022
|
+0.35 / +1.59%
|
22.00
|
22.50
|
21.80
|
22.35
|
22.02
|
18.16
|
35,200
|
|
|
11/17/2022
|
-0.25 / -1.12%
|
22.50
|
22.80
|
21.80
|
22.00
|
21.97
|
17.87
|
45,300
|
|
|
11/16/2022
|
-0.35 / -1.55%
|
21.05
|
22.95
|
21.05
|
22.25
|
21.12
|
18.08
|
83,200
|
|
|
11/15/2022
|
-0.80 / -3.42%
|
23.30
|
23.30
|
21.80
|
22.60
|
21.92
|
18.36
|
40,400
|
|
|
11/14/2022
|
-0.10 / -0.43%
|
23.00
|
23.50
|
22.10
|
23.40
|
22.52
|
19.01
|
24,100
|
|
|
11/11/2022
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.40
|
23.50
|
23.49
|
19.09
|
21,400
|
|
|
11/10/2022
|
-0.85 / -3.49%
|
23.65
|
23.70
|
23.25
|
23.50
|
23.48
|
19.09
|
32,300
|
|
|
11/9/2022
|
-0.15 / -0.61%
|
24.45
|
24.45
|
24.15
|
24.35
|
24.25
|
19.78
|
6,000
|
|
|
11/8/2022
|
+0.05 / +0.20%
|
23.60
|
24.50
|
23.60
|
24.50
|
24.35
|
19.90
|
1,200
|
|
|
11/7/2022
|
-0.30 / -1.21%
|
23.80
|
25.00
|
23.80
|
24.45
|
24.01
|
19.86
|
47,100
|
|
|
11/4/2022
|
-0.20 / -0.80%
|
24.50
|
24.75
|
24.25
|
24.75
|
24.40
|
20.11
|
12,700
|
|
|
11/3/2022
|
-0.05 / -0.20%
|
25.00
|
25.00
|
24.95
|
24.95
|
24.97
|
20.27
|
600
|
|
|
11/2/2022
|
-0.40 / -1.57%
|
24.25
|
25.50
|
24.25
|
25.00
|
24.40
|
20.31
|
62,400
|
|
|
11/1/2022
|
+0.55 / +2.21%
|
24.85
|
25.65
|
24.85
|
25.40
|
25.13
|
20.63
|
18,600
|
|
|
10/31/2022
|
-0.15 / -0.60%
|
24.90
|
24.90
|
24.50
|
24.85
|
24.61
|
20.19
|
12,900
|
|
|
10/28/2022
|
+0.05 / +0.20%
|
24.95
|
25.00
|
24.70
|
25.00
|
24.96
|
20.31
|
59,000
|
|
|
10/27/2022
|
+0.20 / +0.81%
|
24.35
|
24.95
|
24.35
|
24.95
|
24.62
|
20.27
|
5,400
|
|
|
10/26/2022
|
+0.25 / +1.02%
|
24.50
|
25.00
|
24.50
|
24.75
|
24.51
|
20.11
|
18,100
|
|
|
10/25/2022
|
+0.20 / +0.82%
|
24.00
|
25.00
|
23.70
|
24.50
|
23.94
|
19.90
|
25,000
|
|
|
10/24/2022
|
-0.60 / -2.41%
|
24.85
|
25.00
|
24.30
|
24.30
|
24.48
|
19.74
|
25,800
|
|
|
10/21/2022
|
-0.20 / -0.80%
|
25.20
|
25.50
|
24.90
|
24.90
|
25.10
|
20.23
|
35,100
|
|
|
10/20/2022
|
-0.15 / -0.59%
|
25.30
|
25.80
|
25.10
|
25.10
|
25.38
|
20.39
|
10,500
|
|
|
10/19/2022
|
-0.25 / -0.98%
|
25.15
|
25.50
|
25.10
|
25.25
|
25.21
|
20.51
|
6,300
|
|
|
10/18/2022
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.30
|
25.50
|
25.44
|
20.72
|
23,600
|
|
|
10/17/2022
|
+0.40 / +1.59%
|
25.10
|
25.50
|
25.10
|
25.50
|
25.22
|
20.72
|
17,500
|
|
|
10/14/2022
|
-0.25 / -0.99%
|
25.70
|
25.70
|
25.10
|
25.10
|
25.10
|
20.39
|
4,500
|
|
|
10/13/2022
|
+0.30 / +1.20%
|
25.95
|
25.95
|
25.00
|
25.35
|
25.18
|
20.59
|
2,000
|
|
|
10/12/2022
|
0.00 / 0.00%
|
25.05
|
25.05
|
24.60
|
25.05
|
24.75
|
20.35
|
35,900
|
|
|
10/11/2022
|
0.00 / 0.00%
|
24.65
|
25.05
|
24.50
|
25.05
|
24.72
|
20.35
|
28,300
|
|
|