|
Closing price on 11/4/2021
|
|
| Open |
21.30 |
| High |
21.70 |
| Low |
21.25 |
| Volume |
47,900 |
| Split-adjusted Price |
16.34 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2021
|
0.00 / 0.00%
|
21.30
|
21.70
|
21.25
|
21.35
|
21.37
|
16.34
|
47,900
|
|
|
11/3/2021
|
0.00 / 0.00%
|
21.35
|
21.40
|
21.25
|
21.35
|
21.35
|
16.34
|
68,000
|
|
|
11/2/2021
|
-0.05 / -0.23%
|
21.25
|
21.40
|
21.20
|
21.35
|
21.29
|
16.34
|
21,000
|
|
|
11/1/2021
|
+0.20 / +0.94%
|
21.00
|
21.60
|
20.75
|
21.40
|
21.26
|
16.38
|
54,600
|
|
|
10/29/2021
|
0.00 / 0.00%
|
21.60
|
21.60
|
20.75
|
21.20
|
21.18
|
16.23
|
12,700
|
|
|
10/28/2021
|
+0.10 / +0.47%
|
21.00
|
21.30
|
20.50
|
21.20
|
21.22
|
16.23
|
63,100
|
|
|
10/27/2021
|
+0.35 / +1.69%
|
21.05
|
21.10
|
20.85
|
21.10
|
20.98
|
16.15
|
47,400
|
|
|
10/26/2021
|
0.00 / 0.00%
|
20.20
|
20.75
|
20.20
|
20.75
|
20.60
|
15.88
|
15,000
|
|
|
10/25/2021
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.55
|
20.75
|
20.71
|
15.88
|
32,500
|
|
|
10/22/2021
|
+0.05 / +0.24%
|
21.10
|
21.10
|
20.75
|
20.75
|
20.81
|
15.88
|
12,400
|
|
|
10/21/2021
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.70
|
20.70
|
20.70
|
15.84
|
20,200
|
|
|
10/20/2021
|
-0.20 / -0.95%
|
21.00
|
21.20
|
20.70
|
20.80
|
20.93
|
15.92
|
32,200
|
|
|
10/19/2021
|
+0.30 / +1.45%
|
20.80
|
21.10
|
20.60
|
21.00
|
20.97
|
16.07
|
20,600
|
|
|
10/18/2021
|
+0.20 / +0.98%
|
20.80
|
20.95
|
20.60
|
20.70
|
20.80
|
15.84
|
21,300
|
|
|
10/15/2021
|
+0.30 / +1.49%
|
20.20
|
20.90
|
20.20
|
20.50
|
20.47
|
15.69
|
17,000
|
|
|
10/14/2021
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.20
|
20.11
|
15.46
|
18,700
|
|
|
10/13/2021
|
-0.10 / -0.49%
|
20.10
|
20.20
|
20.00
|
20.20
|
20.06
|
15.46
|
32,100
|
|
|
10/12/2021
|
0.00 / 0.00%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.10
|
15.54
|
21,000
|
|
|
10/11/2021
|
+0.20 / +1.00%
|
20.10
|
21.00
|
20.10
|
20.30
|
20.46
|
15.54
|
21,800
|
|
|
10/8/2021
|
-0.50 / -2.43%
|
20.30
|
20.35
|
20.00
|
20.10
|
20.16
|
15.38
|
39,600
|
|
|
10/7/2021
|
-0.80 / -3.74%
|
20.70
|
21.20
|
20.50
|
20.60
|
20.78
|
15.77
|
36,000
|
|
|
10/6/2021
|
+0.45 / +2.15%
|
21.95
|
21.95
|
21.10
|
21.40
|
21.58
|
16.38
|
9,600
|
|
|
10/5/2021
|
+0.25 / +1.21%
|
20.70
|
21.50
|
20.70
|
20.95
|
20.86
|
16.03
|
63,900
|
|
|
10/4/2021
|
+1.35 / +6.98%
|
19.45
|
20.70
|
19.45
|
20.70
|
20.16
|
15.84
|
127,500
|
|
|
10/1/2021
|
+0.15 / +0.78%
|
19.20
|
19.35
|
19.20
|
19.35
|
19.26
|
14.81
|
25,500
|
|
|
9/30/2021
|
0.00 / 0.00%
|
19.00
|
19.25
|
19.00
|
19.20
|
19.18
|
14.69
|
18,200
|
|
|
9/29/2021
|
+0.10 / +0.52%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.13
|
14.69
|
11,500
|
|
|
9/28/2021
|
0.00 / 0.00%
|
19.25
|
19.25
|
19.10
|
19.10
|
19.10
|
14.62
|
13,400
|
|
|
9/27/2021
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
14.62
|
5,400
|
|
|
9/24/2021
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.05
|
19.20
|
19.19
|
14.69
|
31,000
|
|
|