|
Closing price on 7/31/2023
|
|
| Open |
23.15 |
| High |
23.20 |
| Low |
23.15 |
| Volume |
2,800 |
| Split-adjusted Price |
21.33 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2023
|
-0.10 / -0.43%
|
23.15
|
23.20
|
23.15
|
23.15
|
23.15
|
21.33
|
2,800
|
|
|
7/28/2023
|
+0.05 / +0.22%
|
23.00
|
23.25
|
23.00
|
23.25
|
23.12
|
21.43
|
14,100
|
|
|
7/27/2023
|
+0.05 / +0.22%
|
23.10
|
23.20
|
23.00
|
23.20
|
23.05
|
21.38
|
29,500
|
|
|
7/26/2023
|
+0.10 / +0.43%
|
23.05
|
23.15
|
23.05
|
23.15
|
23.09
|
21.33
|
1,700
|
|
|
7/25/2023
|
0.00 / 0.00%
|
23.10
|
23.15
|
23.00
|
23.05
|
23.07
|
21.24
|
23,100
|
|
|
7/24/2023
|
-0.05 / -0.22%
|
23.10
|
23.15
|
23.00
|
23.05
|
23.13
|
21.24
|
16,100
|
|
|
7/21/2023
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.00
|
23.10
|
23.10
|
21.29
|
36,000
|
|
|
7/20/2023
|
+0.10 / +0.43%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.05
|
21.38
|
19,500
|
|
|
7/19/2023
|
-0.20 / -0.86%
|
23.10
|
23.20
|
23.10
|
23.10
|
23.19
|
21.29
|
21,700
|
|
|
7/18/2023
|
0.00 / 0.00%
|
23.05
|
23.40
|
23.05
|
23.30
|
23.28
|
21.47
|
8,900
|
|
|
7/17/2023
|
-0.10 / -0.43%
|
23.35
|
23.35
|
23.20
|
23.30
|
23.29
|
21.47
|
27,800
|
|
|
7/14/2023
|
+0.40 / +1.74%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.14
|
21.56
|
4,900
|
|
|
7/13/2023
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.95
|
23.00
|
23.00
|
21.20
|
312,300
|
|
|
7/12/2023
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.07
|
21.20
|
23,700
|
|
|
7/11/2023
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.90
|
23.10
|
22.96
|
21.29
|
15,000
|
|
|
7/10/2023
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.00
|
23.10
|
23.07
|
21.29
|
31,000
|
|
|
7/7/2023
|
+0.10 / +0.43%
|
23.15
|
23.20
|
23.00
|
23.20
|
23.03
|
21.38
|
31,100
|
|
|
7/6/2023
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.10
|
23.10
|
23.12
|
21.29
|
9,700
|
|
|
7/5/2023
|
0.00 / 0.00%
|
23.05
|
23.20
|
23.00
|
23.20
|
23.11
|
21.38
|
141,000
|
|
|
7/4/2023
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.00
|
23.20
|
23.14
|
21.38
|
46,200
|
|
|
7/3/2023
|
0.00 / 0.00%
|
23.40
|
23.70
|
23.30
|
23.30
|
23.36
|
21.47
|
10,400
|
|
|
6/30/2023
|
-0.10 / -0.43%
|
23.25
|
23.50
|
23.25
|
23.30
|
23.39
|
21.47
|
15,900
|
|
|
6/29/2023
|
-0.15 / -0.64%
|
23.40
|
23.50
|
23.40
|
23.40
|
23.43
|
21.56
|
10,900
|
|
|
6/28/2023
|
+0.15 / +0.64%
|
23.40
|
23.60
|
23.40
|
23.55
|
23.48
|
21.70
|
16,800
|
|
|
6/27/2023
|
-0.10 / -0.43%
|
23.60
|
23.60
|
23.40
|
23.40
|
23.52
|
21.56
|
18,000
|
|
|
6/26/2023
|
+0.20 / +0.86%
|
23.00
|
23.90
|
23.00
|
23.50
|
23.36
|
21.66
|
30,800
|
|
|
6/23/2023
|
+0.30 / +1.30%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.06
|
21.47
|
1,400
|
|
|
6/22/2023
|
+0.05 / +0.22%
|
23.00
|
23.00
|
22.90
|
23.00
|
23.00
|
21.20
|
45,400
|
|
|
6/21/2023
|
+0.15 / +0.66%
|
24.25
|
24.25
|
22.90
|
22.95
|
22.97
|
21.15
|
7,500
|
|
|
6/20/2023
|
-0.10 / -0.44%
|
22.85
|
22.95
|
22.80
|
22.80
|
22.82
|
21.01
|
11,300
|
|
|