|
Closing price on 8/25/2022
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
24.20 |
| Volume |
7,600 |
| Split-adjusted Price |
19.74 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2022
|
-0.15 / -0.61%
|
24.50
|
24.50
|
24.20
|
24.30
|
24.22
|
19.74
|
7,600
|
|
|
8/24/2022
|
-0.05 / -0.20%
|
24.50
|
24.50
|
24.45
|
24.45
|
24.50
|
19.86
|
8,900
|
|
|
8/23/2022
|
+0.30 / +1.24%
|
24.25
|
24.50
|
24.10
|
24.50
|
24.21
|
19.90
|
4,700
|
|
|
8/22/2022
|
-0.30 / -1.22%
|
24.50
|
24.50
|
24.00
|
24.20
|
24.25
|
19.66
|
13,300
|
|
|
8/19/2022
|
-0.20 / -0.81%
|
24.50
|
24.95
|
24.50
|
24.50
|
24.67
|
19.90
|
1,800
|
|
|
8/18/2022
|
0.00 / 0.00%
|
24.25
|
24.70
|
24.25
|
24.70
|
24.44
|
20.07
|
11,100
|
|
|
8/17/2022
|
-0.30 / -1.20%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
20.07
|
1,400
|
|
|
8/16/2022
|
+0.10 / +0.40%
|
24.90
|
25.30
|
24.80
|
25.00
|
25.04
|
20.31
|
42,700
|
|
|
8/15/2022
|
+0.20 / +0.81%
|
24.60
|
24.90
|
24.00
|
24.90
|
24.32
|
20.23
|
17,600
|
|
|
8/12/2022
|
-0.10 / -0.40%
|
24.80
|
24.95
|
24.50
|
24.70
|
24.70
|
20.07
|
12,000
|
|
|
8/11/2022
|
-0.20 / -0.80%
|
25.60
|
25.60
|
24.80
|
24.80
|
25.19
|
20.15
|
19,500
|
|
|
8/10/2022
|
+0.85 / +3.52%
|
24.20
|
25.30
|
24.15
|
25.00
|
24.88
|
20.31
|
68,800
|
|
|
8/9/2022
|
+0.25 / +1.05%
|
23.95
|
24.20
|
23.60
|
24.15
|
23.93
|
19.62
|
13,900
|
|
|
8/8/2022
|
+0.10 / +0.42%
|
23.90
|
23.90
|
23.65
|
23.90
|
23.78
|
19.42
|
9,800
|
|
|
8/5/2022
|
+0.10 / +0.42%
|
23.80
|
23.80
|
23.50
|
23.80
|
23.73
|
19.33
|
10,600
|
|
|
8/4/2022
|
+0.10 / +0.42%
|
23.25
|
23.70
|
23.25
|
23.70
|
23.59
|
19.25
|
47,400
|
|
|
8/3/2022
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.51
|
19.17
|
23,600
|
|
|
8/2/2022
|
0.00 / 0.00%
|
23.30
|
23.60
|
23.30
|
23.60
|
23.46
|
19.17
|
31,200
|
|
|
8/1/2022
|
+0.10 / +0.43%
|
23.65
|
23.65
|
23.20
|
23.60
|
23.53
|
19.17
|
17,400
|
|
|
7/29/2022
|
-0.20 / -0.84%
|
23.10
|
23.70
|
23.10
|
23.50
|
23.36
|
19.09
|
24,800
|
|
|
7/28/2022
|
+0.15 / +0.64%
|
23.80
|
23.80
|
23.35
|
23.70
|
23.56
|
19.25
|
17,300
|
|
|
7/27/2022
|
-0.05 / -0.21%
|
23.60
|
23.60
|
23.35
|
23.55
|
23.50
|
19.13
|
5,900
|
|
|
7/26/2022
|
+0.10 / +0.43%
|
23.40
|
23.60
|
23.40
|
23.60
|
23.49
|
19.17
|
800
|
|
|
7/25/2022
|
0.00 / 0.00%
|
23.75
|
23.75
|
23.40
|
23.50
|
23.50
|
19.09
|
27,600
|
|
|
7/22/2022
|
-0.05 / -0.21%
|
23.50
|
23.75
|
23.00
|
23.50
|
23.26
|
19.09
|
22,300
|
|
|
7/21/2022
|
+0.25 / +1.07%
|
23.00
|
23.80
|
23.00
|
23.55
|
23.51
|
19.13
|
30,400
|
|
|
7/20/2022
|
+0.20 / +0.87%
|
23.00
|
23.40
|
23.00
|
23.30
|
23.19
|
18.93
|
2,600
|
|
|
7/19/2022
|
-0.05 / -0.22%
|
23.20
|
23.40
|
23.00
|
23.10
|
23.02
|
18.77
|
5,900
|
|
|
7/18/2022
|
+0.05 / +0.22%
|
23.10
|
23.50
|
23.10
|
23.15
|
23.13
|
18.81
|
13,300
|
|
|
7/15/2022
|
+0.20 / +0.87%
|
23.25
|
23.25
|
23.10
|
23.10
|
23.11
|
18.77
|
6,100
|
|
|