CHPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	30.91	31.05	30.91	31.02	31.02	-3.06%	901
Oct 30, 2024	32.20	32.20	32.00	32.00	32.00	-2.56%	1,002
Oct 29, 2024	32.17	32.84	32.17	32.84	32.84	2.11%	600
Oct 28, 2024	32.16	32.16	32.16	32.16	32.16	-0.06%	116
Oct 25, 2024	32.18	32.18	32.18	32.18	32.18	0.88%	200
Oct 24, 2024	31.85	31.90	31.85	31.90	31.90	0.98%	1,700
Oct 23, 2024	31.59	31.59	31.59	31.59	31.59	-0.97%	100
Oct 22, 2024	31.93	31.93	31.86	31.90	31.90	-0.47%	505
Oct 21, 2024	31.99	32.23	31.88	32.05	32.05	-0.31%	10,217
Oct 18, 2024	32.29	32.29	32.15	32.15	32.15	0.09%	600
Oct 17, 2024	32.47	32.47	32.12	32.12	32.12	0.44%	500
Oct 16, 2024	32.28	32.28	31.98	31.98	31.98	-0.06%	300
Oct 15, 2024	32.51	32.70	32.00	32.00	32.00	-5.10%	2,700
Oct 14, 2024	33.54	33.72	33.54	33.72	33.72	1.54%	1,318
Oct 11, 2024	32.97	33.21	32.97	33.21	33.21	1.03%	249
Oct 10, 2024	32.63	32.99	32.63	32.87	32.87	-0.78%	600
Oct 9, 2024	33.13	33.13	33.13	33.13	33.13	1.28%	200
Oct 8, 2024	32.61	32.71	32.61	32.71	32.71	0.46%	700
Oct 7, 2024	32.50	32.56	32.50	32.56	32.56	-0.18%	200
Oct 4, 2024	32.82	32.82	32.34	32.62	32.62	1.27%	6,407
Oct 3, 2024	32.21	32.22	32.18	32.21	32.21	-0.09%	836
Oct 2, 2024	31.90	32.24	31.85	32.24	32.24	0.88%	610
Oct 1, 2024	32.00	32.00	31.96	31.96	31.96	-2.08%	519
Sep 30, 2024	32.64	32.64	32.64	32.64	32.64	-1.75%	100
Sep 27, 2024	33.44	33.44	33.12	33.22	33.22	-1.19%	3,400
Sep 26, 2024	33.79	33.79	33.53	33.62	33.62	4.38%	503
Sep 25, 2024	32.12	32.21	32.12	32.21	32.21	0.62%	600
Sep 24, 2024	31.91	32.01	31.91	32.01	32.01	0.85%	500
Sep 23, 2024	31.70	31.74	31.70	31.74	31.74	0.79%	300
Sep 20, 2024	31.35	31.49	31.25	31.49	31.49	-1.66%	1,201
Sep 19, 2024	32.21	32.21	32.02	32.02	31.92	3.59%	346
Sep 18, 2024	31.21	31.25	30.91	30.91	30.81	-0.87%	503
Sep 17, 2024	31.36	31.36	31.14	31.18	31.08	0.35%	1,107
Sep 16, 2024	31.00	31.07	30.89	31.07	30.97	-1.24%	1,300
Sep 13, 2024	31.37	31.46	31.37	31.46	31.36	1.45%	2,300
Sep 12, 2024	31.02	31.02	31.01	31.01	30.91	-0.29%	236
Sep 11, 2024	30.06	31.10	30.06	31.10	31.00	4.12%	1,100
Sep 10, 2024	29.49	29.88	29.49	29.87	29.78	0.54%	429
Sep 9, 2024	29.56	29.75	29.38	29.71	29.61	1.92%	625
Sep 6, 2024	29.85	29.85	29.15	29.15	29.06	-4.08%	1,000
Sep 5, 2024	30.63	30.63	30.39	30.39	30.30	-0.56%	800
Sep 4, 2024	30.90	30.90	30.56	30.56	30.46	-0.52%	800
Sep 3, 2024	32.12	32.12	30.72	30.72	30.62	-6.99%	546
Aug 30, 2024	32.83	33.03	32.83	33.03	32.93	1.76%	1,142
Aug 29, 2024	33.03	33.03	32.46	32.46	32.36	-	310
Aug 28, 2024	32.53	32.53	32.46	32.46	32.36	-1.28%	417
Aug 27, 2024	32.87	32.88	32.87	32.88	32.78	0.92%	500
Aug 26, 2024	32.62	32.62	32.58	32.58	32.48	-2.37%	612
Aug 23, 2024	33.13	33.37	33.13	33.37	33.27	2.17%	400
Aug 22, 2024	32.98	32.98	32.61	32.66	32.56	-3.03%	841
Aug 21, 2024	33.50	33.68	33.50	33.68	33.58	0.81%	400
Aug 20, 2024	33.43	33.57	33.39	33.41	33.31	-0.80%	2,100
Aug 19, 2024	33.20	33.68	33.20	33.68	33.58	1.45%	1,247
Aug 16, 2024	33.05	33.20	33.02	33.20	33.10	0.12%	1,300
Aug 15, 2024	32.47	33.16	32.47	33.16	33.06	4.38%	800
Aug 14, 2024	31.61	32.02	31.61	31.77	31.67	-0.35%	715
Aug 13, 2024	31.07	31.88	31.07	31.88	31.78	3.71%	2,400
Aug 12, 2024	30.74	30.74	30.74	30.74	30.64	0.56%	410
Aug 9, 2024	30.41	30.68	30.27	30.57	30.47	-0.75%	1,630
Aug 8, 2024	30.23	30.80	30.23	30.80	30.70	5.81%	400
Aug 7, 2024	30.62	30.62	29.11	29.11	29.02	-1.29%	5,400
Aug 6, 2024	29.56	30.08	29.49	29.49	29.40	0.55%	2,308
Aug 5, 2024	28.70	29.72	28.64	29.33	29.24	-1.81%	11,242
Aug 2, 2024	29.93	30.18	29.72	29.87	29.78	-5.53%	5,300
Aug 1, 2024	33.27	33.27	31.62	31.62	31.52	-6.78%	2,200
Jul 31, 2024	33.24	33.92	33.24	33.92	33.81	6.50%	1,738
Jul 30, 2024	32.68	32.68	31.85	31.85	31.75	-2.78%	2,510
Jul 29, 2024	33.17	33.17	32.76	32.76	32.66	-0.40%	2,636
Jul 26, 2024	32.82	33.06	32.79	32.89	32.79	1.67%	841
Jul 25, 2024	32.50	33.11	32.07	32.35	32.25	-2.53%	9,300
Jul 24, 2024	34.15	34.15	33.19	33.19	33.09	-4.02%	900
Jul 23, 2024	34.92	34.92	34.58	34.58	34.47	-1.14%	1,609
Jul 22, 2024	34.51	34.98	34.51	34.98	34.87	3.00%	2,905
Jul 19, 2024	34.92	34.92	33.96	33.96	33.85	-2.53%	12,843
Jul 18, 2024	35.41	35.41	34.53	34.84	34.74	-0.57%	1,600
Jul 17, 2024	36.32	37.07	35.04	35.04	34.93	-6.68%	2,715
Jul 16, 2024	37.45	37.55	37.35	37.55	37.44	0.91%	1,000
Jul 15, 2024	38.01	38.01	37.21	37.21	37.09	-0.45%	1,712
Jul 12, 2024	37.80	37.80	37.38	37.38	37.26	0.51%	706
Jul 11, 2024	38.00	38.00	37.19	37.19	37.07	-2.64%	1,800
Jul 10, 2024	37.81	38.20	37.81	38.20	38.08	2.14%	2,900
Jul 9, 2024	37.62	37.71	37.35	37.40	37.28	0.27%	5,712
Jul 8, 2024	37.28	37.30	37.22	37.30	37.18	1.25%	1,200
Jul 5, 2024	37.01	37.01	36.65	36.84	36.73	0.27%	2,741
Jul 3, 2024	36.22	36.74	36.22	36.74	36.63	1.74%	400
Jul 2, 2024	35.60	36.11	35.54	36.11	36.00	1.29%	1,703
Jul 1, 2024	35.67	35.69	35.34	35.65	35.54	-0.45%	3,209
Jun 28, 2024	35.84	35.86	35.81	35.81	35.70	1.02%	821
Jun 27, 2024	35.55	35.55	35.45	35.45	35.33	-0.59%	946
Jun 26, 2024	35.78	35.85	35.50	35.66	35.54	-0.08%	1,200
Jun 25, 2024	35.42	35.69	35.33	35.69	35.58	0.82%	1,600
Jun 24, 2024	36.18	36.18	35.40	35.40	35.29	-2.24%	3,600
Jun 21, 2024	36.38	36.38	36.07	36.21	36.10	-1.04%	1,900
Jun 20, 2024	37.32	37.32	36.37	36.59	36.40	-2.09%	2,514
Jun 18, 2024	37.39	37.44	37.31	37.37	37.18	1.27%	908
Jun 17, 2024	36.51	36.90	36.51	36.90	36.71	1.65%	1,338
Jun 14, 2024	36.36	36.42	36.22	36.30	36.12	-0.87%	1,500
Jun 13, 2024	36.47	36.62	36.47	36.62	36.43	0.47%	1,000
Jun 12, 2024	36.45	36.45	36.45	36.45	36.26	2.62%	300
Jun 11, 2024	35.20	35.52	35.20	35.52	35.34	0.03%	300