CPHC(CPHC)
CPHC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $15.96 | $15.96 | $15.95 | $15.95 | 742 |
| 5/20/2026 | $15.70 | $16.02 | $15.70 | $16.02 | 1,923 |
| 5/19/2026 | $16.12 | $16.12 | $16.12 | $16.12 | 411 |
| 5/18/2026 | $15.65 | $16.04 | $15.60 | $15.73 | 1,326 |
| 5/15/2026 | $15.94 | $15.94 | $15.90 | $15.90 | 1,200 |
| 5/14/2026 | $15.95 | $16.09 | $15.95 | $16.09 | 1,525 |
| 5/13/2026 | $16.01 | $16.08 | $15.93 | $15.93 | 1,000 |
| 5/12/2026 | $16.04 | $16.07 | $15.81 | $15.96 | 4,200 |
| 5/11/2026 | $15.61 | $15.79 | $15.61 | $15.79 | 600 |
| 5/8/2026 | $15.65 | $15.90 | $15.65 | $15.82 | 1,131 |
| 5/7/2026 | $15.76 | $15.76 | $15.76 | $15.76 | 305 |
| 5/6/2026 | $15.60 | $15.78 | $15.60 | $15.60 | 741 |
| 5/5/2026 | $15.60 | $15.71 | $15.30 | $15.60 | 1,805 |
| 5/4/2026 | $15.84 | $15.84 | $15.84 | $15.84 | 54 |
| 5/1/2026 | $15.84 | $15.84 | $15.84 | $15.84 | - |
| 4/30/2026 | $15.84 | $15.84 | $15.55 | $15.84 | 1,500 |
| 4/29/2026 | $15.81 | $15.81 | $15.81 | $15.81 | 539 |
| 4/28/2026 | $15.68 | $15.68 | $15.68 | $15.68 | 400 |
| 4/27/2026 | $15.68 | $15.85 | $15.39 | $15.58 | 8,300 |
| 4/24/2026 | $15.66 | $15.66 | $15.66 | $15.66 | 1,900 |
| 4/23/2026 | $15.84 | $15.85 | $15.84 | $15.85 | 1,221 |
| 4/22/2026 | $15.83 | $15.83 | $15.83 | $15.83 | 600 |
| 4/21/2026 | $15.80 | $15.80 | $15.55 | $15.75 | 1,200 |
| 4/20/2026 | $15.70 | $15.70 | $15.63 | $15.63 | 1,000 |
| 4/17/2026 | $15.65 | $15.70 | $15.65 | $15.70 | 3,425 |
| 4/16/2026 | $15.60 | $15.69 | $15.55 | $15.69 | 800 |
| 4/15/2026 | $15.48 | $15.60 | $15.48 | $15.60 | 1,300 |
| 4/14/2026 | $15.65 | $15.65 | $15.60 | $15.60 | 1,100 |
| 4/13/2026 | $15.41 | $15.60 | $15.41 | $15.60 | 600 |
| 4/10/2026 | $15.60 | $15.71 | $15.60 | $15.69 | 1,607 |
| 4/9/2026 | $15.61 | $15.61 | $15.61 | $15.61 | 23 |
| 4/8/2026 | $15.40 | $15.63 | $15.40 | $15.61 | 3,244 |
| 4/7/2026 | $15.40 | $15.40 | $15.40 | $15.40 | 577 |
| 4/6/2026 | $15.30 | $15.40 | $15.30 | $15.40 | 600 |
| 4/2/2026 | $15.40 | $15.40 | $15.30 | $15.30 | 700 |
| 4/1/2026 | $15.46 | $15.46 | $15.46 | $15.46 | 448 |
| 3/31/2026 | $15.59 | $15.59 | $15.59 | $15.59 | 638 |
| 3/30/2026 | $15.26 | $15.32 | $15.26 | $15.32 | 617 |
| 3/27/2026 | $15.25 | $15.39 | $15.25 | $15.39 | 336 |
| 3/26/2026 | $14.95 | $15.26 | $14.95 | $15.25 | 1,200 |
| 3/25/2026 | $15.40 | $15.40 | $15.40 | $15.40 | 1,015 |
| 3/24/2026 | $15.44 | $15.44 | $15.40 | $15.40 | 1,040 |
| 3/23/2026 | $15.50 | $15.59 | $15.37 | $15.50 | 1,500 |
| 3/20/2026 | $15.44 | $15.54 | $15.40 | $15.54 | 815 |
| 3/19/2026 | $15.48 | $15.48 | $15.36 | $15.36 | 1,600 |
| 3/18/2026 | $15.55 | $15.85 | $15.55 | $15.65 | 3,049 |
| 3/17/2026 | $15.63 | $15.75 | $15.50 | $15.71 | 3,312 |
| 3/16/2026 | $15.71 | $15.80 | $15.71 | $15.71 | 907 |
| 3/13/2026 | $15.54 | $15.72 | $15.54 | $15.72 | 727 |
| 3/12/2026 | $15.50 | $15.50 | $15.26 | $15.50 | 2,100 |
| 3/11/2026 | $15.60 | $15.68 | $15.60 | $15.66 | 1,738 |
| 3/10/2026 | $15.50 | $15.74 | $15.50 | $15.73 | 2,018 |
| 3/9/2026 | $15.38 | $15.71 | $15.38 | $15.66 | 1,400 |
| 3/6/2026 | $15.30 | $15.37 | $15.30 | $15.35 | 2,100 |
| 3/5/2026 | $15.27 | $15.38 | $15.27 | $15.38 | 1,843 |
| 3/4/2026 | $15.50 | $15.62 | $15.45 | $15.62 | 1,402 |
| 3/3/2026 | $15.57 | $15.57 | $15.50 | $15.50 | 500 |
| 3/2/2026 | $15.50 | $15.63 | $15.50 | $15.51 | 1,118 |
| 2/27/2026 | $15.63 | $15.67 | $15.55 | $15.65 | 1,300 |
| 2/26/2026 | $15.65 | $15.80 | $15.50 | $15.51 | 2,238 |
| 2/25/2026 | $15.75 | $15.75 | $15.50 | $15.65 | 602 |
| 2/24/2026 | $15.49 | $15.55 | $15.47 | $15.55 | 652 |
| 2/23/2026 | $16.00 | $16.00 | $16.00 | $16.00 | 300 |