|
Closing price on 7/15/2022
|
|
| Open |
23.25 |
| High |
23.25 |
| Low |
23.10 |
| Volume |
6,100 |
| Split-adjusted Price |
18.77 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2022
|
+0.20 / +0.87%
|
23.25
|
23.25
|
23.10
|
23.10
|
23.11
|
18.77
|
6,100
|
|
|
7/14/2022
|
+0.20 / +0.88%
|
22.80
|
22.90
|
22.65
|
22.90
|
22.79
|
18.60
|
6,800
|
|
|
7/13/2022
|
0.00 / 0.00%
|
22.55
|
22.70
|
22.50
|
22.70
|
22.69
|
18.44
|
15,100
|
|
|
7/12/2022
|
+0.70 / +3.18%
|
23.00
|
23.00
|
22.65
|
22.70
|
22.73
|
18.44
|
5,200
|
|
|
7/11/2022
|
-0.55 / -2.44%
|
22.50
|
22.70
|
22.00
|
22.00
|
22.17
|
17.87
|
55,200
|
|
|
7/8/2022
|
-0.40 / -1.74%
|
22.95
|
22.95
|
22.55
|
22.55
|
22.92
|
18.32
|
4,100
|
|
|
7/7/2022
|
-0.60 / -2.55%
|
23.50
|
23.50
|
22.50
|
22.95
|
22.90
|
18.64
|
71,500
|
|
|
7/6/2022
|
0.00 / 0.00%
|
23.10
|
23.55
|
23.10
|
23.55
|
23.30
|
19.13
|
10,200
|
|
|
7/5/2022
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.50
|
23.55
|
23.56
|
19.13
|
22,200
|
|
|
7/4/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.55
|
23.55
|
23.59
|
19.13
|
3,200
|
|
|
7/1/2022
|
+0.05 / +0.21%
|
23.50
|
24.20
|
23.50
|
23.55
|
23.70
|
19.13
|
6,000
|
|
|
6/30/2022
|
-0.70 / -2.89%
|
24.10
|
24.20
|
23.05
|
23.50
|
23.75
|
19.09
|
26,400
|
|
|
6/29/2022
|
+0.20 / +0.83%
|
23.70
|
24.20
|
23.50
|
24.20
|
23.57
|
19.66
|
26,100
|
|
|
6/28/2022
|
-0.25 / -1.03%
|
24.20
|
24.25
|
23.70
|
24.00
|
23.93
|
19.50
|
26,200
|
|
|
6/27/2022
|
+0.25 / +1.04%
|
23.50
|
24.25
|
23.50
|
24.25
|
23.88
|
19.70
|
22,000
|
|
|
6/24/2022
|
+0.40 / +1.69%
|
23.70
|
24.00
|
23.70
|
24.00
|
23.83
|
19.50
|
3,500
|
|
|
6/23/2022
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.20
|
23.60
|
23.58
|
19.17
|
28,500
|
|
|
6/22/2022
|
-1.10 / -4.45%
|
23.75
|
24.90
|
23.60
|
23.60
|
24.30
|
19.17
|
24,900
|
|
|
6/21/2022
|
-0.30 / -1.20%
|
24.05
|
25.00
|
24.05
|
24.70
|
24.82
|
20.07
|
107,900
|
|
|
6/20/2022
|
+0.10 / +0.40%
|
25.00
|
25.45
|
24.00
|
25.00
|
24.89
|
20.31
|
53,400
|
|
|
6/17/2022
|
0.00 / 0.00%
|
24.80
|
25.00
|
23.70
|
24.90
|
24.35
|
20.23
|
46,600
|
|
|
6/16/2022
|
+0.70 / +2.89%
|
24.05
|
25.20
|
24.05
|
24.90
|
24.57
|
20.23
|
45,900
|
|
|
6/15/2022
|
-0.10 / -0.41%
|
23.75
|
24.20
|
23.50
|
24.20
|
23.77
|
19.66
|
85,000
|
|
|
6/14/2022
|
0.00 / 0.00%
|
23.60
|
24.30
|
23.10
|
24.30
|
24.09
|
19.74
|
31,000
|
|
|
6/13/2022
|
-0.15 / -0.61%
|
24.00
|
24.45
|
23.60
|
24.30
|
23.96
|
19.74
|
65,600
|
|
|
6/10/2022
|
-0.75 / -2.98%
|
25.00
|
25.10
|
24.10
|
24.45
|
24.70
|
19.86
|
74,500
|
|
|
6/9/2022
|
-0.10 / -0.40%
|
25.30
|
25.80
|
23.55
|
25.20
|
25.06
|
20.47
|
60,200
|
|
|
6/8/2022
|
+0.10 / +0.40%
|
25.15
|
26.00
|
25.00
|
25.30
|
25.28
|
20.55
|
105,200
|
|
|
6/7/2022
|
+1.00 / +4.13%
|
24.10
|
25.20
|
23.95
|
25.20
|
24.47
|
20.47
|
96,400
|
|
|
6/6/2022
|
+0.30 / +1.26%
|
23.90
|
24.60
|
23.30
|
24.20
|
24.08
|
19.66
|
35,000
|
|
|