|
Closing price on 2/22/2023
|
|
| Open |
24.10 |
| High |
24.25 |
| Low |
23.80 |
| Volume |
4,700 |
| Split-adjusted Price |
20.76 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
-0.05 / -0.21%
|
24.10
|
24.25
|
23.80
|
24.25
|
23.94
|
20.76
|
4,700
|
|
|
2/21/2023
|
+0.30 / +1.25%
|
24.00
|
24.30
|
23.80
|
24.30
|
23.95
|
20.80
|
5,600
|
|
|
2/20/2023
|
+0.10 / +0.42%
|
23.90
|
24.20
|
23.80
|
24.00
|
23.89
|
20.54
|
16,100
|
|
|
2/17/2023
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
20.46
|
6,400
|
|
|
2/16/2023
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.80
|
23.90
|
23.86
|
20.46
|
12,700
|
|
|
2/15/2023
|
+0.10 / +0.42%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
20.63
|
100
|
|
|
2/14/2023
|
+0.35 / +1.48%
|
23.35
|
24.00
|
23.35
|
24.00
|
23.55
|
20.54
|
9,800
|
|
|
2/13/2023
|
-0.15 / -0.63%
|
24.20
|
24.20
|
23.65
|
23.65
|
23.75
|
20.24
|
1,200
|
|
|
2/10/2023
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.80
|
23.80
|
23.80
|
20.37
|
11,100
|
|
|
2/9/2023
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.77
|
20.37
|
3,000
|
|
|
2/8/2023
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.80
|
23.80
|
23.81
|
20.37
|
19,300
|
|
|
2/7/2023
|
-0.45 / -1.86%
|
24.35
|
24.35
|
23.60
|
23.80
|
23.68
|
20.37
|
10,600
|
|
|
2/6/2023
|
+0.25 / +1.04%
|
24.00
|
24.40
|
24.00
|
24.25
|
24.00
|
20.76
|
10,500
|
|
|
2/3/2023
|
-0.35 / -1.44%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.03
|
20.54
|
4,200
|
|
|
2/2/2023
|
+0.10 / +0.41%
|
24.00
|
24.35
|
24.00
|
24.35
|
24.14
|
20.84
|
11,200
|
|
|
2/1/2023
|
+0.05 / +0.21%
|
24.30
|
24.40
|
24.00
|
24.25
|
24.09
|
20.76
|
15,400
|
|
|
1/31/2023
|
+0.40 / +1.68%
|
23.60
|
24.20
|
23.50
|
24.20
|
23.77
|
20.72
|
38,200
|
|
|
1/30/2023
|
+0.20 / +0.85%
|
23.50
|
24.00
|
23.50
|
23.80
|
23.83
|
20.37
|
40,500
|
|
|
1/27/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.60
|
23.59
|
20.20
|
8,700
|
|
|
1/19/2023
|
+0.25 / +1.07%
|
23.05
|
23.60
|
23.05
|
23.60
|
23.55
|
20.20
|
18,300
|
|
|
1/18/2023
|
+0.15 / +0.65%
|
23.20
|
23.45
|
23.10
|
23.35
|
23.22
|
19.99
|
55,400
|
|
|
1/17/2023
|
+0.10 / +0.43%
|
22.70
|
23.25
|
22.60
|
23.20
|
23.04
|
19.86
|
5,800
|
|
|
1/16/2023
|
+0.20 / +0.87%
|
23.00
|
23.10
|
22.25
|
23.10
|
22.73
|
19.77
|
7,200
|
|
|
1/13/2023
|
-0.20 / -0.87%
|
23.20
|
23.35
|
22.90
|
22.90
|
23.03
|
19.60
|
10,300
|
|
|
1/12/2023
|
+0.05 / +0.22%
|
23.05
|
23.20
|
23.05
|
23.10
|
23.13
|
19.77
|
14,400
|
|
|
1/11/2023
|
+0.05 / +0.22%
|
22.70
|
23.30
|
22.70
|
23.05
|
22.99
|
19.73
|
19,900
|
|
|
1/10/2023
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.70
|
23.00
|
22.90
|
19.69
|
13,700
|
|
|
1/9/2023
|
+0.05 / +0.22%
|
22.85
|
22.85
|
22.55
|
22.80
|
22.74
|
19.52
|
46,100
|
|
|
1/6/2023
|
+0.25 / +1.11%
|
22.55
|
22.75
|
22.40
|
22.75
|
22.47
|
19.47
|
33,900
|
|
|
1/5/2023
|
-0.05 / -0.22%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.66
|
19.26
|
13,400
|
|
|