Closing price on 3/27/2023
|
|
Open |
24.75 |
High |
24.80 |
Low |
24.70 |
Volume |
8,600 |
Split-adjusted Price |
21.23 |
|
|
CHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2023
|
0.00 / 0.00%
|
24.75
|
24.80
|
24.70
|
24.80
|
24.72
|
21.23
|
8,600
|
|
3/24/2023
|
-0.10 / -0.40%
|
24.40
|
24.90
|
24.40
|
24.80
|
24.49
|
21.23
|
1,400
|
|
3/23/2023
|
-0.05 / -0.20%
|
24.70
|
24.95
|
24.70
|
24.90
|
24.71
|
21.31
|
7,300
|
|
3/22/2023
|
0.00 / 0.00%
|
24.65
|
24.95
|
24.65
|
24.95
|
24.81
|
21.36
|
2,100
|
|
3/21/2023
|
-0.05 / -0.20%
|
24.70
|
24.95
|
24.60
|
24.95
|
24.86
|
21.36
|
9,500
|
|
3/20/2023
|
0.00 / 0.00%
|
24.65
|
25.00
|
24.65
|
25.00
|
24.97
|
21.40
|
7,500
|
|
3/17/2023
|
0.00 / 0.00%
|
24.05
|
25.25
|
24.05
|
25.00
|
24.78
|
21.40
|
6,400
|
|
3/16/2023
|
+0.20 / +0.81%
|
24.85
|
25.00
|
24.80
|
25.00
|
24.90
|
21.40
|
33,700
|
|
3/15/2023
|
+0.10 / +0.40%
|
24.70
|
24.80
|
24.50
|
24.80
|
24.75
|
21.23
|
8,400
|
|
3/14/2023
|
+0.20 / +0.82%
|
24.70
|
24.70
|
24.30
|
24.70
|
24.48
|
21.14
|
12,600
|
|
3/13/2023
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.45
|
24.50
|
24.61
|
20.97
|
15,000
|
|
3/10/2023
|
+0.05 / +0.20%
|
24.65
|
24.70
|
24.65
|
24.70
|
24.68
|
21.14
|
33,900
|
|
3/9/2023
|
+0.15 / +0.61%
|
24.50
|
24.70
|
24.40
|
24.65
|
24.57
|
21.10
|
35,400
|
|
3/8/2023
|
+0.15 / +0.62%
|
24.40
|
24.50
|
24.35
|
24.50
|
24.39
|
20.97
|
20,300
|
|
3/7/2023
|
0.00 / 0.00%
|
24.35
|
24.40
|
24.30
|
24.35
|
24.37
|
20.84
|
10,200
|
|
3/6/2023
|
-0.05 / -0.20%
|
24.00
|
24.60
|
24.00
|
24.35
|
24.25
|
20.84
|
11,800
|
|
3/3/2023
|
+0.25 / +1.04%
|
24.65
|
24.70
|
24.10
|
24.40
|
24.46
|
20.89
|
4,300
|
|
3/2/2023
|
+0.05 / +0.21%
|
24.90
|
24.90
|
24.15
|
24.15
|
24.25
|
20.67
|
5,300
|
|
3/1/2023
|
-0.30 / -1.23%
|
24.40
|
24.40
|
24.00
|
24.10
|
24.10
|
20.63
|
4,600
|
|
2/28/2023
|
+0.25 / +1.04%
|
24.00
|
24.40
|
24.00
|
24.40
|
24.22
|
20.89
|
26,300
|
|
2/27/2023
|
-0.05 / -0.21%
|
23.50
|
24.15
|
23.50
|
24.15
|
23.74
|
20.67
|
3,900
|
|
2/24/2023
|
+0.90 / +3.86%
|
23.50
|
24.20
|
23.45
|
24.20
|
23.78
|
20.72
|
4,400
|
|
2/23/2023
|
-0.95 / -3.92%
|
24.25
|
24.60
|
23.30
|
23.30
|
23.60
|
19.95
|
28,800
|
|
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
|
|
|