|
Closing price on 12/6/2022
|
|
| Open |
23.55 |
| High |
23.70 |
| Low |
23.45 |
| Volume |
61,000 |
| Split-adjusted Price |
19.13 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
-0.15 / -0.63%
|
23.55
|
23.70
|
23.45
|
23.55
|
23.60
|
19.13
|
61,000
|
|
|
12/5/2022
|
+0.40 / +1.72%
|
23.90
|
23.90
|
23.50
|
23.70
|
23.67
|
19.25
|
22,300
|
|
|
12/2/2022
|
-0.10 / -0.43%
|
23.50
|
23.60
|
23.30
|
23.30
|
23.49
|
18.93
|
31,000
|
|
|
12/1/2022
|
+0.20 / +0.86%
|
23.40
|
23.40
|
23.10
|
23.40
|
23.19
|
19.01
|
35,000
|
|
|
11/30/2022
|
0.00 / 0.00%
|
23.20
|
23.40
|
23.20
|
23.20
|
23.22
|
18.85
|
21,100
|
|
|
11/29/2022
|
-0.30 / -1.28%
|
23.90
|
23.90
|
23.05
|
23.20
|
23.15
|
18.85
|
38,900
|
|
|
11/28/2022
|
+0.70 / +3.07%
|
22.80
|
23.50
|
22.80
|
23.50
|
23.08
|
19.09
|
23,800
|
|
|
11/25/2022
|
+0.40 / +1.79%
|
22.85
|
22.85
|
22.55
|
22.80
|
22.75
|
18.52
|
9,300
|
|
|
11/24/2022
|
+0.05 / +0.22%
|
22.30
|
22.40
|
22.20
|
22.40
|
22.29
|
18.20
|
25,000
|
|
|
11/23/2022
|
-0.05 / -0.22%
|
22.20
|
22.45
|
22.20
|
22.35
|
22.31
|
18.16
|
112,100
|
|
|
11/22/2022
|
0.00 / 0.00%
|
22.05
|
22.50
|
22.05
|
22.40
|
22.13
|
18.20
|
56,100
|
|
|
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
|
|
|