|
Closing price on 5/25/2022
|
|
| Open |
23.90 |
| High |
23.90 |
| Low |
23.50 |
| Volume |
325,100 |
| Split-adjusted Price |
19.38 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.15 / +0.63%
|
23.90
|
23.90
|
23.50
|
23.85
|
23.71
|
19.38
|
325,100
|
|
|
5/24/2022
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.00
|
23.70
|
23.10
|
19.25
|
50,700
|
|
|
5/23/2022
|
-0.30 / -1.23%
|
23.60
|
24.45
|
23.50
|
24.00
|
23.81
|
19.50
|
13,100
|
|
|
5/20/2022
|
0.00 / 0.00%
|
24.55
|
24.55
|
23.20
|
24.30
|
24.05
|
19.74
|
5,800
|
|
|
5/19/2022
|
-0.10 / -0.41%
|
24.35
|
24.35
|
23.15
|
24.30
|
23.86
|
19.74
|
6,500
|
|
|
5/18/2022
|
+0.40 / +1.67%
|
24.00
|
24.50
|
23.90
|
24.40
|
24.18
|
19.82
|
31,600
|
|
|
5/17/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
24.00
|
23.91
|
19.50
|
9,500
|
|
|
5/16/2022
|
+0.20 / +0.84%
|
23.00
|
24.40
|
23.00
|
24.00
|
23.49
|
19.50
|
20,000
|
|
|
5/13/2022
|
-0.60 / -2.46%
|
24.40
|
24.95
|
22.70
|
23.80
|
23.21
|
19.33
|
40,000
|
|
|
5/12/2022
|
-0.10 / -0.38%
|
26.10
|
26.10
|
25.00
|
25.90
|
25.88
|
19.82
|
33,800
|
|
|
5/11/2022
|
+0.50 / +1.96%
|
25.80
|
26.10
|
25.55
|
26.00
|
25.88
|
19.90
|
93,500
|
|
|
5/10/2022
|
+0.50 / +2.00%
|
24.50
|
25.50
|
24.40
|
25.50
|
25.09
|
19.52
|
35,300
|
|
|
5/9/2022
|
0.00 / 0.00%
|
25.00
|
25.85
|
24.60
|
25.00
|
25.14
|
19.13
|
132,400
|
|
|
5/6/2022
|
+1.25 / +5.26%
|
23.70
|
25.10
|
23.70
|
25.00
|
24.41
|
19.13
|
131,300
|
|
|
5/5/2022
|
-0.05 / -0.21%
|
23.75
|
23.75
|
23.45
|
23.75
|
23.60
|
18.18
|
32,300
|
|
|
5/4/2022
|
+0.60 / +2.59%
|
23.35
|
23.80
|
23.30
|
23.80
|
23.65
|
18.22
|
32,800
|
|
|
4/29/2022
|
+0.10 / +0.43%
|
23.45
|
23.50
|
23.20
|
23.20
|
23.40
|
17.76
|
36,200
|
|
|
4/28/2022
|
+0.50 / +2.21%
|
22.65
|
23.50
|
22.65
|
23.10
|
23.05
|
17.68
|
26,500
|
|
|
4/27/2022
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.10
|
22.60
|
22.75
|
17.30
|
8,000
|
|
|
4/26/2022
|
0.00 / 0.00%
|
22.30
|
22.60
|
22.30
|
22.60
|
22.44
|
17.30
|
10,000
|
|
|
4/25/2022
|
-0.15 / -0.66%
|
22.50
|
22.90
|
22.50
|
22.60
|
22.67
|
17.30
|
20,900
|
|
|
4/22/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.75
|
22.75
|
22.76
|
17.41
|
10,200
|
|
|
4/21/2022
|
0.00 / 0.00%
|
22.75
|
22.90
|
22.60
|
22.75
|
22.76
|
17.41
|
34,800
|
|
|
4/20/2022
|
+0.15 / +0.66%
|
22.50
|
22.80
|
22.45
|
22.75
|
22.66
|
17.41
|
36,200
|
|
|
4/19/2022
|
-0.20 / -0.88%
|
22.50
|
23.00
|
22.50
|
22.60
|
22.84
|
17.30
|
6,400
|
|
|
4/18/2022
|
-0.70 / -2.98%
|
23.50
|
23.50
|
22.50
|
22.80
|
22.96
|
17.45
|
40,700
|
|
|
4/15/2022
|
+0.50 / +2.17%
|
23.00
|
24.00
|
23.00
|
23.50
|
23.55
|
17.99
|
12,500
|
|
|
4/14/2022
|
-0.15 / -0.65%
|
23.95
|
23.95
|
23.00
|
23.00
|
23.20
|
17.60
|
12,800
|
|
|
4/13/2022
|
-0.35 / -1.49%
|
23.55
|
23.55
|
23.15
|
23.15
|
23.37
|
17.72
|
40,400
|
|
|
4/12/2022
|
-0.25 / -1.05%
|
23.75
|
23.75
|
23.50
|
23.50
|
23.68
|
17.99
|
21,200
|
|
|