|
Closing price on 8/5/2022
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
23.50 |
| Volume |
10,600 |
| Split-adjusted Price |
19.33 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|