|
Closing price on 7/16/2020
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
18.00 |
| Volume |
6,310 |
| Split-adjusted Price |
11.98 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2020
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.05
|
18.07
|
11.98
|
6,310
|
|
|
7/15/2020
|
-0.05 / -0.28%
|
18.00
|
18.20
|
18.00
|
18.05
|
18.06
|
11.98
|
37,240
|
|
|
7/14/2020
|
+0.05 / +0.28%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.05
|
12.02
|
1,580
|
|
|
7/13/2020
|
0.00 / 0.00%
|
18.00
|
18.05
|
18.00
|
18.05
|
18.01
|
11.98
|
14,440
|
|
|
7/10/2020
|
+0.10 / +0.56%
|
17.95
|
18.35
|
17.80
|
18.05
|
17.95
|
11.98
|
2,730
|
|
|
7/9/2020
|
-0.05 / -0.28%
|
17.70
|
18.05
|
17.70
|
17.95
|
17.85
|
11.92
|
2,260
|
|
|
7/8/2020
|
-0.15 / -0.83%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.86
|
11.95
|
4,870
|
|
|
7/7/2020
|
-0.10 / -0.55%
|
17.75
|
18.15
|
17.70
|
18.15
|
17.73
|
12.05
|
11,170
|
|
|
7/6/2020
|
+0.50 / +2.82%
|
18.70
|
18.70
|
17.70
|
18.25
|
17.74
|
12.12
|
66,730
|
|
|
7/3/2020
|
+0.05 / +0.27%
|
18.70
|
18.75
|
18.70
|
18.75
|
18.74
|
11.79
|
20,700
|
|
|
7/2/2020
|
-0.05 / -0.27%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.70
|
11.75
|
21,230
|
|
|
7/1/2020
|
-0.30 / -1.57%
|
18.70
|
19.00
|
18.70
|
18.75
|
18.72
|
11.79
|
71,160
|
|
|
6/30/2020
|
+0.05 / +0.26%
|
19.00
|
19.05
|
18.70
|
19.05
|
18.77
|
11.97
|
21,310
|
|
|
6/29/2020
|
-0.20 / -1.04%
|
19.20
|
19.20
|
18.70
|
19.00
|
19.01
|
11.94
|
80,080
|
|
|
6/26/2020
|
0.00 / 0.00%
|
19.15
|
19.20
|
19.15
|
19.20
|
19.18
|
12.07
|
2,890
|
|
|
6/25/2020
|
+0.05 / +0.26%
|
19.15
|
19.20
|
19.00
|
19.20
|
19.20
|
12.07
|
23,860
|
|
|
6/24/2020
|
+0.15 / +0.79%
|
19.15
|
19.40
|
19.00
|
19.15
|
19.12
|
12.04
|
18,410
|
|
|
6/23/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.94
|
90
|
|
|
6/22/2020
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.05
|
11.94
|
10,200
|
|
|
6/19/2020
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
12.01
|
0
|
|
|
6/18/2020
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
12.01
|
130
|
|
|
6/17/2020
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
12.01
|
0
|
|
|
6/16/2020
|
+0.10 / +0.53%
|
19.60
|
19.60
|
19.10
|
19.10
|
19.24
|
12.01
|
2,910
|
|
|
6/15/2020
|
-0.05 / -0.26%
|
19.00
|
19.15
|
19.00
|
19.00
|
19.08
|
11.94
|
40,000
|
|
|
6/12/2020
|
+0.05 / +0.26%
|
18.60
|
19.05
|
18.55
|
19.05
|
18.58
|
11.97
|
12,000
|
|
|
6/11/2020
|
-0.05 / -0.26%
|
19.85
|
19.85
|
19.00
|
19.00
|
19.11
|
11.94
|
19,000
|
|
|
6/10/2020
|
-0.25 / -1.30%
|
19.10
|
19.10
|
19.05
|
19.05
|
19.07
|
11.97
|
5,400
|
|
|
6/9/2020
|
0.00 / 0.00%
|
18.30
|
19.30
|
18.20
|
19.30
|
18.25
|
12.13
|
5,480
|
|
|
6/8/2020
|
-0.05 / -0.26%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.20
|
12.13
|
2,500
|
|
|
6/5/2020
|
0.00 / 0.00%
|
19.35
|
19.35
|
19.35
|
19.35
|
19.35
|
12.16
|
0
|
|
|