CHPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.40	30.26	29.40	30.03	30.03	1.28%	2,432
Dec 19, 2024	29.65	29.65	29.65	29.65	29.57	-2.31%	117
Dec 18, 2024	31.35	31.35	30.35	30.35	30.27	-3.25%	322
Dec 17, 2024	31.34	31.37	31.34	31.37	31.29	-0.78%	732
Dec 16, 2024	31.51	31.62	31.51	31.62	31.53	1.56%	775
Dec 13, 2024	31.21	31.21	31.12	31.13	31.05	1.40%	1,319
Dec 12, 2024	30.70	30.70	30.70	30.70	30.62	-0.60%	232
Dec 11, 2024	30.77	30.88	30.77	30.88	30.80	1.83%	1,077
Dec 10, 2024	30.24	30.33	30.24	30.33	30.25	-1.69%	387
Dec 9, 2024	31.07	31.07	30.85	30.85	30.77	-0.16%	947
Dec 6, 2024	30.84	30.91	30.84	30.90	30.82	-0.47%	877
Dec 5, 2024	31.40	31.40	30.95	31.05	30.75	-1.87%	4,310
Dec 4, 2024	31.57	31.64	31.57	31.64	31.33	1.44%	973
Dec 3, 2024	31.17	31.25	31.11	31.19	30.89	0.22%	1,050
Dec 2, 2024	30.90	31.22	30.90	31.12	30.82	1.95%	2,631
Nov 29, 2024	30.33	30.78	30.33	30.52	30.23	1.47%	808
Nov 27, 2024	29.93	30.08	29.93	30.08	29.79	-1.27%	348
Nov 26, 2024	30.30	30.47	30.30	30.47	30.17	-1.52%	254
Nov 25, 2024	30.74	30.94	30.73	30.94	30.64	1.06%	2,701
Nov 22, 2024	30.67	30.67	30.42	30.62	30.32	0.38%	1,074
Nov 21, 2024	30.29	30.50	29.91	30.50	30.20	2.11%	1,607
Nov 20, 2024	29.69	29.87	29.69	29.87	29.58	-1.48%	500
Nov 19, 2024	30.06	30.32	30.06	30.32	30.03	0.30%	371
Nov 18, 2024	30.27	30.27	30.23	30.23	29.94	0.80%	266
Nov 15, 2024	30.41	30.42	29.89	29.99	29.70	-2.85%	3,375
Nov 14, 2024	30.90	31.00	30.87	30.87	30.57	0.03%	2,182
Nov 13, 2024	31.00	31.00	30.86	30.86	30.56	-1.88%	430
Nov 12, 2024	31.65	31.65	31.45	31.45	31.15	-1.16%	314
Nov 11, 2024	31.75	31.82	31.75	31.82	31.51	-1.97%	632
Nov 8, 2024	32.57	32.57	32.37	32.46	32.15	-1.28%	814
Nov 7, 2024	32.50	32.88	32.50	32.88	32.56	2.78%	1,588
Nov 6, 2024	32.06	32.18	31.99	31.99	31.68	1.39%	1,204
Nov 5, 2024	31.55	31.55	31.55	31.55	31.24	0.99%	250
Nov 4, 2024	31.24	31.24	31.24	31.24	30.94	-0.04%	243
Nov 1, 2024	31.25	31.25	31.25	31.25	30.95	0.75%	211
Oct 31, 2024	30.91	31.05	30.91	31.02	30.72	-3.06%	901
Oct 30, 2024	32.20	32.20	32.00	32.00	31.69	-2.56%	1,002
Oct 29, 2024	32.17	32.84	32.17	32.84	32.52	2.11%	561
Oct 28, 2024	32.16	32.16	32.16	32.16	31.85	-0.07%	116
Oct 25, 2024	32.18	32.18	32.18	32.18	31.87	0.88%	157
Oct 24, 2024	31.85	31.90	31.85	31.90	31.59	0.97%	1,673
Oct 23, 2024	31.59	31.59	31.59	31.59	31.29	-0.94%	45
Oct 22, 2024	31.93	31.93	31.86	31.90	31.59	-0.48%	505
Oct 21, 2024	31.99	32.23	31.88	32.05	31.74	-0.33%	10,217
Oct 18, 2024	32.29	32.29	32.16	32.16	31.84	0.10%	591
Oct 17, 2024	32.47	32.47	32.12	32.12	31.81	0.45%	450
Oct 16, 2024	32.28	32.28	31.98	31.98	31.67	-0.06%	280
Oct 15, 2024	32.51	32.70	32.00	32.00	31.69	-5.10%	2,659
Oct 14, 2024	33.54	33.72	33.54	33.72	33.39	1.55%	1,318
Oct 11, 2024	32.97	33.21	32.97	33.21	32.88	1.02%	249
Oct 10, 2024	32.63	32.99	32.63	32.87	32.55	-0.78%	594
Oct 9, 2024	33.13	33.13	33.13	33.13	32.81	1.28%	175
Oct 8, 2024	32.61	32.71	32.61	32.71	32.39	0.46%	664
Oct 7, 2024	32.50	32.56	32.50	32.56	32.24	-0.18%	186
Oct 4, 2024	32.82	32.82	32.34	32.62	32.30	1.27%	6,407
Oct 3, 2024	32.21	32.22	32.18	32.21	31.90	-0.09%	836
Oct 2, 2024	31.90	32.24	31.85	32.24	31.93	0.87%	610
Oct 1, 2024	32.00	32.00	31.96	31.96	31.65	-2.08%	519
Sep 30, 2024	32.64	32.64	32.64	32.64	32.32	-1.75%	54
Sep 27, 2024	33.44	33.44	33.12	33.22	32.90	-1.19%	3,384
Sep 26, 2024	33.79	33.79	33.53	33.62	33.29	4.38%	503
Sep 25, 2024	32.12	32.21	32.12	32.21	31.90	0.62%	575
Sep 24, 2024	31.91	32.01	31.91	32.01	31.70	0.85%	461
Sep 23, 2024	31.70	31.74	31.70	31.74	31.43	0.79%	256
Sep 20, 2024	31.35	31.49	31.25	31.49	31.19	-1.65%	1,201
Sep 19, 2024	32.21	32.21	32.02	32.02	31.61	3.59%	346
Sep 18, 2024	31.21	31.25	30.91	30.91	30.51	-0.86%	503
Sep 17, 2024	31.36	31.36	31.14	31.18	30.78	0.35%	1,107
Sep 16, 2024	31.00	31.07	30.89	31.07	30.67	-1.26%	1,272
Sep 13, 2024	31.37	31.46	31.37	31.46	31.06	1.47%	2,271
Sep 12, 2024	31.02	31.02	31.01	31.01	30.61	-0.30%	236
Sep 11, 2024	30.06	31.10	30.06	31.10	30.70	4.12%	1,086
Sep 10, 2024	29.49	29.88	29.49	29.87	29.49	0.56%	429
Sep 9, 2024	29.56	29.75	29.38	29.71	29.32	1.90%	625
Sep 6, 2024	29.85	29.85	29.15	29.15	28.78	-4.09%	970
Sep 5, 2024	30.63	30.63	30.39	30.39	30.00	-0.55%	762
Sep 4, 2024	30.90	30.90	30.56	30.56	30.17	-0.52%	790
Sep 3, 2024	32.12	32.12	30.72	30.72	30.33	-6.99%	546
Aug 30, 2024	32.83	33.03	32.83	33.03	32.61	1.76%	1,142
Aug 29, 2024	33.03	33.03	32.46	32.46	32.04	0.01%	310
Aug 28, 2024	32.53	32.53	32.46	32.46	32.04	-1.29%	417
Aug 27, 2024	32.87	32.88	32.87	32.88	32.46	0.93%	465
Aug 26, 2024	32.62	32.62	32.58	32.58	32.16	-2.38%	612
Aug 23, 2024	33.13	33.37	33.13	33.37	32.94	2.17%	387
Aug 22, 2024	32.98	32.98	32.61	32.66	32.24	-3.03%	841
Aug 21, 2024	33.50	33.68	33.50	33.68	33.25	0.81%	356
Aug 20, 2024	33.43	33.57	33.39	33.41	32.98	-0.81%	2,098
Aug 19, 2024	33.20	33.68	33.20	33.68	33.25	1.45%	1,247
Aug 16, 2024	33.05	33.20	33.02	33.20	32.77	0.12%	1,282
Aug 15, 2024	32.47	33.16	32.47	33.16	32.74	4.38%	789
Aug 14, 2024	31.61	32.02	31.61	31.77	31.36	-0.35%	715
Aug 13, 2024	31.07	31.88	31.07	31.88	31.47	3.71%	2,390
Aug 12, 2024	30.74	30.74	30.74	30.74	30.35	0.57%	410
Aug 9, 2024	30.41	30.68	30.27	30.57	30.18	-0.76%	1,630
Aug 8, 2024	30.23	30.80	30.23	30.80	30.41	5.81%	382
Aug 7, 2024	30.62	30.62	29.11	29.11	28.74	-1.29%	5,387
Aug 6, 2024	29.56	30.08	29.49	29.49	29.11	0.55%	2,308
Aug 5, 2024	28.70	29.72	28.64	29.33	28.95	-1.81%	11,242
Aug 2, 2024	29.93	30.18	29.72	29.87	29.49	-5.53%	5,273
Aug 1, 2024	33.27	33.27	31.62	31.62	31.22	-6.78%	2,178