|
Closing price on 8/16/2021
|
|
| Open |
19.05 |
| High |
19.10 |
| Low |
19.05 |
| Volume |
40,800 |
| Split-adjusted Price |
14.58 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2021
|
0.00 / 0.00%
|
19.05
|
19.10
|
19.05
|
19.05
|
19.05
|
14.58
|
40,800
|
|
|
8/13/2021
|
+0.05 / +0.26%
|
19.00
|
19.05
|
19.00
|
19.05
|
19.02
|
14.58
|
32,800
|
|
|
8/12/2021
|
+0.15 / +0.80%
|
18.85
|
19.00
|
18.85
|
19.00
|
18.86
|
14.54
|
50,800
|
|
|
8/11/2021
|
0.00 / 0.00%
|
18.85
|
18.90
|
18.85
|
18.85
|
18.86
|
14.43
|
50,900
|
|
|
8/10/2021
|
+0.05 / +0.27%
|
18.80
|
18.95
|
18.80
|
18.85
|
18.84
|
14.43
|
25,000
|
|
|
8/9/2021
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.72
|
14.39
|
20,300
|
|
|
8/6/2021
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.63
|
14.31
|
47,500
|
|
|
8/5/2021
|
+0.40 / +2.19%
|
18.30
|
18.70
|
18.30
|
18.70
|
18.51
|
14.31
|
84,700
|
|
|
8/4/2021
|
-0.15 / -0.81%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
14.01
|
7,000
|
|
|
8/3/2021
|
+0.45 / +2.50%
|
18.00
|
18.50
|
18.00
|
18.45
|
18.33
|
14.12
|
86,200
|
|
|
8/2/2021
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.01
|
13.78
|
60,300
|
|
|
7/30/2021
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
13.78
|
9,000
|
|
|
7/29/2021
|
+0.30 / +1.69%
|
17.80
|
18.10
|
17.80
|
18.10
|
17.97
|
13.85
|
29,500
|
|
|
7/28/2021
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.70
|
17.80
|
17.70
|
13.62
|
7,800
|
|
|
7/27/2021
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.69
|
13.55
|
6,500
|
|
|
7/26/2021
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.67
|
13.47
|
14,600
|
|
|
7/23/2021
|
-0.10 / -0.56%
|
17.95
|
17.95
|
17.70
|
17.70
|
17.78
|
13.55
|
6,300
|
|
|
7/22/2021
|
+0.20 / +1.14%
|
17.75
|
17.85
|
17.75
|
17.80
|
17.75
|
13.62
|
2,100
|
|
|
7/21/2021
|
+0.30 / +1.73%
|
17.40
|
17.60
|
17.30
|
17.60
|
17.53
|
13.47
|
8,500
|
|
|
7/20/2021
|
-0.85 / -4.68%
|
17.20
|
17.40
|
16.90
|
17.30
|
16.93
|
13.24
|
56,100
|
|
|
7/19/2021
|
-0.15 / -0.82%
|
18.30
|
18.30
|
17.05
|
18.15
|
17.68
|
13.89
|
31,900
|
|
|
7/16/2021
|
+0.20 / +1.10%
|
18.20
|
18.30
|
18.10
|
18.30
|
18.15
|
14.01
|
60,600
|
|
|
7/15/2021
|
-0.20 / -1.09%
|
18.60
|
18.60
|
18.10
|
18.10
|
18.22
|
13.85
|
20,800
|
|
|
7/14/2021
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
14.01
|
84,700
|
|
|
7/13/2021
|
+0.70 / +3.65%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.81
|
14.01
|
58,800
|
|
|
7/12/2021
|
-0.10 / -0.52%
|
19.90
|
19.90
|
19.20
|
19.20
|
19.34
|
13.51
|
44,000
|
|
|
7/9/2021
|
-0.50 / -2.53%
|
19.80
|
19.90
|
19.30
|
19.30
|
19.86
|
13.58
|
41,400
|
|
|
7/8/2021
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.55
|
19.80
|
19.82
|
13.94
|
52,100
|
|
|
7/7/2021
|
0.00 / 0.00%
|
19.80
|
19.90
|
18.70
|
19.80
|
19.76
|
13.94
|
56,000
|
|
|
7/6/2021
|
+0.50 / +2.59%
|
19.40
|
19.90
|
19.40
|
19.80
|
19.76
|
13.94
|
101,400
|
|
|