|
Closing price on 9/18/2023
|
|
| Open |
23.45 |
| High |
23.45 |
| Low |
23.30 |
| Volume |
10,500 |
| Split-adjusted Price |
21.47 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2023
|
+0.10 / +0.43%
|
23.45
|
23.45
|
23.30
|
23.30
|
23.38
|
21.47
|
10,500
|
|
|
9/15/2023
|
0.00 / 0.00%
|
23.45
|
23.50
|
23.20
|
23.20
|
23.34
|
21.38
|
4,000
|
|
|
9/14/2023
|
0.00 / 0.00%
|
23.25
|
23.50
|
23.10
|
23.20
|
23.10
|
21.38
|
4,500
|
|
|
9/13/2023
|
-0.20 / -0.85%
|
23.20
|
23.45
|
23.10
|
23.20
|
23.20
|
21.38
|
4,300
|
|
|
9/12/2023
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.30
|
23.40
|
23.38
|
21.56
|
11,300
|
|
|
9/11/2023
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.43
|
21.66
|
2,000
|
|
|
9/8/2023
|
-0.10 / -0.42%
|
23.30
|
23.65
|
23.30
|
23.50
|
23.60
|
21.66
|
35,400
|
|
|
9/7/2023
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.60
|
23.60
|
23.63
|
21.75
|
13,300
|
|
|
9/6/2023
|
0.00 / 0.00%
|
23.60
|
23.65
|
23.10
|
23.60
|
23.44
|
21.75
|
16,900
|
|
|
9/5/2023
|
+0.30 / +1.29%
|
23.30
|
23.60
|
23.00
|
23.60
|
23.38
|
21.75
|
60,900
|
|
|
8/31/2023
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.20
|
23.30
|
23.23
|
21.47
|
38,400
|
|
|
8/30/2023
|
+0.15 / +0.65%
|
23.40
|
23.40
|
23.20
|
23.30
|
23.33
|
21.47
|
8,400
|
|
|
8/29/2023
|
-0.30 / -1.28%
|
23.30
|
23.40
|
23.15
|
23.15
|
23.32
|
21.33
|
23,500
|
|
|
8/28/2023
|
+0.35 / +1.52%
|
23.35
|
23.45
|
23.10
|
23.45
|
23.34
|
21.61
|
11,100
|
|
|
8/25/2023
|
-0.20 / -0.86%
|
23.30
|
23.40
|
23.10
|
23.10
|
23.37
|
21.29
|
8,100
|
|
|
8/24/2023
|
-0.05 / -0.21%
|
23.20
|
23.30
|
23.15
|
23.30
|
23.20
|
21.47
|
700
|
|
|
8/23/2023
|
+0.15 / +0.65%
|
23.20
|
23.45
|
23.00
|
23.35
|
23.20
|
21.52
|
5,400
|
|
|
8/22/2023
|
-0.25 / -1.07%
|
23.00
|
23.45
|
23.00
|
23.20
|
23.33
|
21.38
|
6,800
|
|
|
8/21/2023
|
+0.25 / +1.08%
|
23.00
|
23.80
|
21.60
|
23.45
|
23.20
|
21.61
|
63,300
|
|
|
8/18/2023
|
-0.35 / -1.49%
|
23.55
|
23.55
|
23.20
|
23.20
|
23.22
|
21.38
|
45,200
|
|
|
8/17/2023
|
0.00 / 0.00%
|
23.55
|
23.55
|
23.45
|
23.55
|
23.54
|
21.70
|
62,900
|
|
|
8/16/2023
|
+0.05 / +0.21%
|
23.50
|
23.70
|
23.20
|
23.55
|
23.54
|
21.70
|
23,900
|
|
|
8/15/2023
|
+0.35 / +1.51%
|
23.15
|
23.50
|
23.15
|
23.50
|
23.42
|
21.66
|
39,700
|
|
|
8/14/2023
|
+0.05 / +0.22%
|
23.10
|
23.20
|
23.10
|
23.15
|
23.15
|
21.33
|
107,400
|
|
|
8/11/2023
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.05
|
23.10
|
23.09
|
21.29
|
5,200
|
|
|
8/10/2023
|
+0.15 / +0.65%
|
22.95
|
23.10
|
22.95
|
23.10
|
23.02
|
21.29
|
57,100
|
|
|
8/9/2023
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.95
|
22.95
|
22.99
|
21.15
|
26,900
|
|
|
8/8/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.20
|
14,000
|
|
|
8/7/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.85
|
23.00
|
22.97
|
21.20
|
56,900
|
|
|
8/4/2023
|
0.00 / 0.00%
|
22.95
|
23.00
|
22.90
|
23.00
|
22.96
|
21.20
|
102,800
|
|
|