|
Closing price on 2/16/2022
|
|
| Open |
21.90 |
| High |
22.50 |
| Low |
21.90 |
| Volume |
37,300 |
| Split-adjusted Price |
16.88 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2022
|
-0.15 / -0.68%
|
21.90
|
22.50
|
21.90
|
22.05
|
22.28
|
16.88
|
37,300
|
|
|
2/15/2022
|
0.00 / 0.00%
|
21.60
|
22.65
|
21.60
|
22.20
|
21.82
|
16.99
|
15,900
|
|
|
2/14/2022
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.00
|
22.20
|
22.13
|
16.99
|
4,800
|
|
|
2/11/2022
|
-0.05 / -0.22%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
17.07
|
17,600
|
|
|
2/10/2022
|
+0.55 / +2.52%
|
21.80
|
22.50
|
21.80
|
22.35
|
21.91
|
17.11
|
8,200
|
|
|
2/9/2022
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.81
|
16.68
|
5,500
|
|
|
2/8/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.84
|
17,500
|
|
|
2/7/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.84
|
300
|
|
|
1/28/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.84
|
12,700
|
|
|
1/27/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.60
|
22.00
|
21.93
|
16.84
|
15,300
|
|
|
1/26/2022
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.50
|
22.00
|
22.03
|
16.84
|
35,200
|
|
|
1/25/2022
|
+0.30 / +1.38%
|
21.40
|
22.10
|
21.30
|
22.10
|
21.34
|
16.91
|
12,000
|
|
|
1/24/2022
|
-0.60 / -2.68%
|
20.90
|
22.35
|
20.90
|
21.80
|
21.16
|
16.68
|
28,400
|
|
|
1/21/2022
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.15
|
22.40
|
22.21
|
17.14
|
9,200
|
|
|
1/20/2022
|
+0.30 / +1.36%
|
22.20
|
22.40
|
21.90
|
22.30
|
22.12
|
17.07
|
13,000
|
|
|
1/19/2022
|
+0.10 / +0.46%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.84
|
300
|
|
|
1/18/2022
|
+0.10 / +0.46%
|
21.80
|
22.50
|
21.60
|
21.90
|
22.26
|
16.76
|
33,000
|
|
|
1/17/2022
|
-0.30 / -1.36%
|
21.65
|
22.00
|
21.65
|
21.80
|
21.81
|
16.68
|
8,100
|
|
|
1/14/2022
|
-0.15 / -0.67%
|
22.40
|
22.40
|
21.65
|
22.10
|
21.94
|
16.91
|
5,700
|
|
|
1/13/2022
|
-0.05 / -0.22%
|
22.20
|
22.50
|
21.55
|
22.25
|
22.08
|
17.03
|
120,400
|
|
|
1/12/2022
|
+0.10 / +0.45%
|
22.15
|
22.50
|
21.60
|
22.30
|
22.15
|
17.07
|
77,200
|
|
|
1/11/2022
|
-0.45 / -1.99%
|
22.15
|
22.30
|
21.80
|
22.20
|
22.11
|
16.99
|
30,300
|
|
|
1/10/2022
|
+0.05 / +0.22%
|
22.90
|
23.00
|
22.50
|
22.65
|
22.67
|
17.34
|
18,400
|
|
|
1/7/2022
|
-0.05 / -0.22%
|
22.65
|
22.70
|
22.50
|
22.60
|
22.58
|
17.30
|
20,900
|
|
|
1/6/2022
|
-0.30 / -1.31%
|
22.90
|
22.90
|
22.60
|
22.65
|
22.71
|
17.34
|
12,100
|
|
|
1/5/2022
|
0.00 / 0.00%
|
22.95
|
23.00
|
22.60
|
22.95
|
22.94
|
17.56
|
74,400
|
|
|
1/4/2022
|
+0.20 / +0.88%
|
22.90
|
22.95
|
22.50
|
22.95
|
22.72
|
17.56
|
30,300
|
|
|
12/31/2021
|
-0.15 / -0.66%
|
22.90
|
22.90
|
22.75
|
22.75
|
22.75
|
17.41
|
1,200
|
|
|
12/30/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.85
|
17.53
|
33,500
|
|
|
12/29/2021
|
+0.10 / +0.44%
|
22.65
|
22.90
|
22.65
|
22.90
|
22.83
|
17.53
|
9,100
|
|
|