|
Closing price on 1/19/2018
|
|
| Open |
26.90 |
| High |
27.20 |
| Low |
26.80 |
| Volume |
162,610 |
| Split-adjusted Price |
13.50 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2018
|
+0.20 / +0.75%
|
26.90
|
27.20
|
26.80
|
27.00
|
27.02
|
13.50
|
162,610
|
|
|
1/18/2018
|
0.00 / 0.00%
|
26.50
|
26.90
|
26.50
|
26.80
|
26.80
|
13.40
|
204,780
|
|
|
1/17/2018
|
0.00 / 0.00%
|
26.80
|
26.95
|
26.70
|
26.80
|
26.80
|
13.40
|
49,710
|
|
|
1/16/2018
|
-0.20 / -0.74%
|
26.80
|
26.90
|
26.60
|
26.80
|
26.81
|
13.40
|
35,550
|
|
|
1/15/2018
|
0.00 / 0.00%
|
26.50
|
27.10
|
26.50
|
27.00
|
27.00
|
13.50
|
84,100
|
|
|
1/12/2018
|
-0.45 / -1.64%
|
27.50
|
27.60
|
27.00
|
27.00
|
27.24
|
13.50
|
42,180
|
|
|
1/11/2018
|
+1.00 / +3.78%
|
26.30
|
27.60
|
26.20
|
27.45
|
27.00
|
13.72
|
130,220
|
|
|
1/10/2018
|
+0.35 / +1.34%
|
26.40
|
26.70
|
26.30
|
26.45
|
26.46
|
13.22
|
90,710
|
|
|
1/9/2018
|
+0.10 / +0.38%
|
26.00
|
26.15
|
26.00
|
26.10
|
26.06
|
13.05
|
183,940
|
|
|
1/8/2018
|
+0.80 / +3.17%
|
25.80
|
26.00
|
25.70
|
26.00
|
25.78
|
13.00
|
141,150
|
|
|
1/5/2018
|
-0.40 / -1.56%
|
25.10
|
25.45
|
25.10
|
25.20
|
25.15
|
12.60
|
172,260
|
|
|
1/4/2018
|
-0.65 / -2.48%
|
26.75
|
26.75
|
25.50
|
25.60
|
26.03
|
12.80
|
92,050
|
|
|
1/3/2018
|
+1.65 / +6.71%
|
24.60
|
26.30
|
24.60
|
26.25
|
25.56
|
13.12
|
139,770
|
|
|
1/2/2018
|
-1.85 / -6.99%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.61
|
12.30
|
776,560
|
|
|
12/29/2017
|
-0.05 / -0.19%
|
26.80
|
26.85
|
26.45
|
26.45
|
26.61
|
13.22
|
87,080
|
|
|
12/28/2017
|
+0.30 / +1.15%
|
26.10
|
26.90
|
26.00
|
26.50
|
26.40
|
13.25
|
96,150
|
|
|
12/27/2017
|
-0.80 / -2.96%
|
27.20
|
27.20
|
26.20
|
26.20
|
26.53
|
13.10
|
317,290
|
|
|
12/26/2017
|
-1.00 / -3.57%
|
27.80
|
27.80
|
26.50
|
27.00
|
27.13
|
13.50
|
307,050
|
|
|
12/25/2017
|
-0.05 / -0.18%
|
28.05
|
28.10
|
27.95
|
28.00
|
28.00
|
14.00
|
723,160
|
|
|
12/22/2017
|
-0.10 / -0.36%
|
28.10
|
28.30
|
28.05
|
28.05
|
28.16
|
14.02
|
782,060
|
|
|
12/21/2017
|
-0.15 / -0.53%
|
28.30
|
28.50
|
28.10
|
28.15
|
28.24
|
14.07
|
770,750
|
|
|
12/20/2017
|
+0.15 / +0.53%
|
28.00
|
28.60
|
28.00
|
28.30
|
28.20
|
14.15
|
776,340
|
|
|
12/19/2017
|
-0.80 / -2.76%
|
28.95
|
28.95
|
28.05
|
28.15
|
28.35
|
14.07
|
822,680
|
|
|
12/18/2017
|
-0.35 / -1.19%
|
29.30
|
29.30
|
28.90
|
28.95
|
29.04
|
14.47
|
824,890
|
|
|
12/15/2017
|
-0.20 / -0.68%
|
29.70
|
29.80
|
29.00
|
29.30
|
29.33
|
14.65
|
143,050
|
|
|
12/14/2017
|
+0.70 / +2.43%
|
28.90
|
29.60
|
28.85
|
29.50
|
29.37
|
14.75
|
258,180
|
|
|
12/13/2017
|
+0.65 / +2.31%
|
28.15
|
28.80
|
28.15
|
28.80
|
28.48
|
14.40
|
289,880
|
|
|
12/12/2017
|
-0.15 / -0.53%
|
28.30
|
28.30
|
26.50
|
28.15
|
27.92
|
14.07
|
96,270
|
|
|
12/11/2017
|
+0.70 / +2.54%
|
27.70
|
28.45
|
27.40
|
28.30
|
27.96
|
14.15
|
189,690
|
|
|
12/8/2017
|
0.00 / 0.00%
|
27.70
|
27.95
|
27.45
|
27.60
|
27.61
|
13.80
|
60,050
|
|
|