|
Closing price on 12/2/2021
|
|
| Open |
21.50 |
| High |
22.40 |
| Low |
21.50 |
| Volume |
104,300 |
| Split-adjusted Price |
17.07 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2021
|
+0.95 / +4.45%
|
21.50
|
22.40
|
21.50
|
22.30
|
21.91
|
17.07
|
104,300
|
|
|
12/1/2021
|
-0.05 / -0.23%
|
21.50
|
21.50
|
21.35
|
21.35
|
21.43
|
16.34
|
38,400
|
|
|
11/30/2021
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.20
|
21.40
|
21.42
|
16.38
|
86,500
|
|
|
11/29/2021
|
0.00 / 0.00%
|
21.40
|
21.45
|
21.30
|
21.40
|
21.38
|
16.38
|
62,000
|
|
|
11/26/2021
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.47
|
16.38
|
52,300
|
|
|
11/25/2021
|
0.00 / 0.00%
|
21.50
|
21.55
|
21.50
|
21.50
|
21.51
|
16.45
|
59,700
|
|
|
11/24/2021
|
-0.10 / -0.46%
|
21.50
|
21.55
|
21.45
|
21.50
|
21.50
|
16.45
|
53,900
|
|
|
11/23/2021
|
+0.20 / +0.93%
|
21.60
|
21.60
|
21.30
|
21.60
|
21.48
|
16.53
|
60,000
|
|
|
11/22/2021
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.49
|
16.38
|
39,800
|
|
|
11/19/2021
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.50
|
21.50
|
21.59
|
16.45
|
57,600
|
|
|
11/18/2021
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.35
|
21.50
|
21.49
|
16.45
|
39,600
|
|
|
11/17/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.45
|
31,700
|
|
|
11/16/2021
|
+0.05 / +0.23%
|
21.40
|
21.70
|
21.40
|
21.50
|
21.56
|
16.45
|
74,600
|
|
|
11/15/2021
|
0.00 / 0.00%
|
21.45
|
21.50
|
21.35
|
21.45
|
21.44
|
16.42
|
53,300
|
|
|
11/12/2021
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.30
|
21.45
|
21.43
|
16.42
|
22,500
|
|
|
11/11/2021
|
-0.05 / -0.23%
|
21.30
|
21.40
|
21.30
|
21.35
|
21.39
|
16.34
|
24,500
|
|
|
11/10/2021
|
-0.10 / -0.47%
|
21.25
|
21.45
|
21.20
|
21.40
|
21.36
|
16.38
|
16,500
|
|
|
11/9/2021
|
0.00 / 0.00%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.44
|
16.45
|
19,500
|
|
|
11/8/2021
|
+0.15 / +0.70%
|
21.35
|
21.60
|
21.35
|
21.50
|
21.47
|
16.45
|
10,900
|
|
|
11/5/2021
|
0.00 / 0.00%
|
21.35
|
21.40
|
21.30
|
21.35
|
21.33
|
16.34
|
19,500
|
|
|
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
|
|
|