|
Closing price on 1/20/2020
|
|
| Open |
20.25 |
| High |
20.30 |
| Low |
20.25 |
| Volume |
1,930 |
| Split-adjusted Price |
12.76 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2020
|
+0.05 / +0.25%
|
20.25
|
20.30
|
20.25
|
20.30
|
20.28
|
12.76
|
1,930
|
|
|
1/17/2020
|
-0.05 / -0.25%
|
20.30
|
20.30
|
20.25
|
20.25
|
20.28
|
12.73
|
5,000
|
|
|
1/16/2020
|
-0.05 / -0.25%
|
20.30
|
20.40
|
20.25
|
20.30
|
20.31
|
12.76
|
2,200
|
|
|
1/15/2020
|
+0.10 / +0.49%
|
20.40
|
20.40
|
20.20
|
20.35
|
20.22
|
12.79
|
9,300
|
|
|
1/14/2020
|
-0.15 / -0.74%
|
20.40
|
20.40
|
20.25
|
20.25
|
20.40
|
12.73
|
16,520
|
|
|
1/13/2020
|
+0.15 / +0.74%
|
20.40
|
20.50
|
20.40
|
20.40
|
20.47
|
12.82
|
8,160
|
|
|
1/10/2020
|
+0.05 / +0.25%
|
20.35
|
20.35
|
20.25
|
20.25
|
20.30
|
12.73
|
720
|
|
|
1/9/2020
|
-0.05 / -0.25%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
12.70
|
500
|
|
|
1/8/2020
|
+0.05 / +0.25%
|
20.25
|
20.30
|
20.25
|
20.25
|
20.30
|
12.73
|
10,000
|
|
|
1/7/2020
|
-0.10 / -0.49%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
12.70
|
5,000
|
|
|
1/6/2020
|
+0.05 / +0.25%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.25
|
12.76
|
12,050
|
|
|
1/3/2020
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.25
|
20.25
|
20.28
|
12.73
|
20,970
|
|
|
1/2/2020
|
+0.15 / +0.75%
|
20.30
|
20.30
|
20.25
|
20.25
|
20.28
|
12.73
|
1,500
|
|
|
12/31/2019
|
-0.30 / -1.47%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
12.63
|
3,870
|
|
|
12/30/2019
|
+0.15 / +0.74%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
12.82
|
3,480
|
|
|
12/27/2019
|
0.00 / 0.00%
|
20.25
|
20.25
|
20.25
|
20.25
|
20.25
|
12.73
|
1,650
|
|
|
12/26/2019
|
-0.05 / -0.25%
|
20.40
|
20.50
|
20.25
|
20.25
|
20.39
|
12.73
|
25,550
|
|
|
12/25/2019
|
-0.20 / -0.98%
|
20.25
|
20.30
|
20.25
|
20.30
|
20.28
|
12.76
|
140
|
|
|
12/24/2019
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.40
|
12.89
|
3,500
|
|
|
12/23/2019
|
0.00 / 0.00%
|
20.55
|
20.80
|
20.30
|
20.30
|
20.49
|
12.76
|
16,450
|
|
|
12/20/2019
|
-0.20 / -0.98%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.25
|
12.76
|
1,920
|
|
|
12/19/2019
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
12.89
|
1,520
|
|
|
12/18/2019
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.48
|
12.89
|
16,750
|
|
|
12/17/2019
|
+0.10 / +0.49%
|
20.40
|
20.60
|
20.40
|
20.50
|
20.50
|
12.89
|
1,610
|
|
|
12/16/2019
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.25
|
20.40
|
20.30
|
12.82
|
6,700
|
|
|
12/13/2019
|
-0.20 / -0.98%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
12.70
|
1,000
|
|
|
12/12/2019
|
-0.15 / -0.73%
|
20.40
|
20.50
|
20.40
|
20.40
|
20.49
|
12.82
|
7,760
|
|
|
12/11/2019
|
+0.15 / +0.74%
|
20.20
|
20.55
|
20.20
|
20.55
|
20.38
|
12.92
|
510
|
|
|
12/10/2019
|
-0.40 / -1.92%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.44
|
12.82
|
14,430
|
|
|
12/9/2019
|
+0.30 / +1.46%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.65
|
13.07
|
2,050
|
|
|