Closing price on 9/27/2023
|
|
Open |
23.10 |
High |
23.25 |
Low |
23.10 |
Volume |
6,200 |
Split-adjusted Price |
22.47 |
|
|
CHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2023
|
0.00 / 0.00%
|
23.10
|
23.25
|
23.10
|
23.20
|
23.19
|
22.47
|
6,200
|
|
9/26/2023
|
-0.20 / -0.85%
|
23.35
|
23.35
|
23.20
|
23.20
|
23.20
|
22.47
|
24,100
|
|
9/25/2023
|
+0.20 / +0.86%
|
23.20
|
23.40
|
23.20
|
23.40
|
23.23
|
22.67
|
13,900
|
|
9/22/2023
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.15
|
23.20
|
23.23
|
22.47
|
12,300
|
|
9/21/2023
|
-0.25 / -1.07%
|
23.40
|
23.40
|
23.15
|
23.20
|
23.23
|
22.47
|
44,533
|
|
9/20/2023
|
+0.25 / +1.08%
|
23.20
|
23.45
|
23.20
|
23.45
|
23.28
|
22.71
|
5,300
|
|
9/19/2023
|
-0.10 / -0.43%
|
23.45
|
23.50
|
23.20
|
23.20
|
23.36
|
22.47
|
6,400
|
|
9/18/2023
|
+0.10 / +0.43%
|
23.45
|
23.45
|
23.30
|
23.30
|
23.38
|
22.57
|
10,500
|
|
9/15/2023
|
0.00 / 0.00%
|
23.45
|
23.50
|
23.20
|
23.20
|
23.34
|
22.47
|
4,000
|
|
9/14/2023
|
0.00 / 0.00%
|
23.25
|
23.50
|
23.10
|
23.20
|
23.10
|
22.47
|
4,500
|
|
9/13/2023
|
-0.20 / -0.85%
|
23.20
|
23.45
|
23.10
|
23.20
|
23.20
|
22.47
|
4,300
|
|
9/12/2023
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.30
|
23.40
|
23.38
|
22.67
|
11,300
|
|
9/11/2023
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.43
|
22.76
|
2,000
|
|
9/8/2023
|
-0.10 / -0.42%
|
23.30
|
23.65
|
23.30
|
23.50
|
23.60
|
22.76
|
35,400
|
|
9/7/2023
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.60
|
23.60
|
23.63
|
22.86
|
13,300
|
|
9/6/2023
|
0.00 / 0.00%
|
23.60
|
23.65
|
23.10
|
23.60
|
23.44
|
22.86
|
16,900
|
|
9/5/2023
|
+0.30 / +1.29%
|
23.30
|
23.60
|
23.00
|
23.60
|
23.38
|
22.86
|
60,900
|
|
8/31/2023
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.20
|
23.30
|
23.23
|
22.57
|
38,400
|
|
8/30/2023
|
+0.15 / +0.65%
|
23.40
|
23.40
|
23.20
|
23.30
|
23.33
|
22.57
|
8,400
|
|
8/29/2023
|
-0.30 / -1.28%
|
23.30
|
23.40
|
23.15
|
23.15
|
23.32
|
22.42
|
23,500
|
|
8/28/2023
|
+0.35 / +1.52%
|
23.35
|
23.45
|
23.10
|
23.45
|
23.34
|
22.71
|
11,100
|
|
8/25/2023
|
-0.20 / -0.86%
|
23.30
|
23.40
|
23.10
|
23.10
|
23.37
|
22.38
|
8,100
|
|
8/24/2023
|
-0.05 / -0.21%
|
23.20
|
23.30
|
23.15
|
23.30
|
23.20
|
22.57
|
700
|
|
8/23/2023
|
+0.15 / +0.65%
|
23.20
|
23.45
|
23.00
|
23.35
|
23.20
|
22.62
|
5,400
|
|
8/22/2023
|
-0.25 / -1.07%
|
23.00
|
23.45
|
23.00
|
23.20
|
23.33
|
22.47
|
6,800
|
|
8/21/2023
|
+0.25 / +1.08%
|
23.00
|
23.80
|
21.60
|
23.45
|
23.20
|
22.71
|
63,300
|
|
8/18/2023
|
-0.35 / -1.49%
|
23.55
|
23.55
|
23.20
|
23.20
|
23.22
|
22.47
|
45,200
|
|
8/17/2023
|
0.00 / 0.00%
|
23.55
|
23.55
|
23.45
|
23.55
|
23.54
|
22.81
|
62,900
|
|
8/16/2023
|
+0.05 / +0.21%
|
23.50
|
23.70
|
23.20
|
23.55
|
23.54
|
22.81
|
23,900
|
|
8/15/2023
|
+0.35 / +1.51%
|
23.15
|
23.50
|
23.15
|
23.50
|
23.42
|
22.76
|
39,700
|
|
|