|
Closing price on 1/4/2018
|
|
| Open |
26.75 |
| High |
26.75 |
| Low |
25.50 |
| Volume |
92,050 |
| Split-adjusted Price |
12.80 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2017
|
+0.10 / +0.36%
|
27.50
|
27.60
|
27.35
|
27.60
|
27.50
|
13.80
|
28,650
|
|
|
12/6/2017
|
0.00 / 0.00%
|
27.70
|
27.80
|
27.30
|
27.50
|
27.52
|
13.75
|
58,360
|
|
|
12/5/2017
|
-0.20 / -0.72%
|
27.70
|
27.70
|
27.50
|
27.50
|
27.61
|
13.75
|
112,210
|
|
|
12/4/2017
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.60
|
27.70
|
27.76
|
13.85
|
87,000
|
|
|
12/1/2017
|
+0.55 / +2.02%
|
27.70
|
27.90
|
27.50
|
27.80
|
27.77
|
13.90
|
115,250
|
|
|
11/30/2017
|
-0.25 / -0.91%
|
27.50
|
27.55
|
27.20
|
27.25
|
27.46
|
13.62
|
48,450
|
|
|
11/29/2017
|
+0.65 / +2.42%
|
26.85
|
27.50
|
26.80
|
27.50
|
27.06
|
13.75
|
47,650
|
|
|
11/28/2017
|
-0.15 / -0.56%
|
27.00
|
27.10
|
26.70
|
26.85
|
26.83
|
13.42
|
51,650
|
|
|
11/27/2017
|
+0.30 / +1.12%
|
27.45
|
27.45
|
26.80
|
27.00
|
27.00
|
13.50
|
59,090
|
|
|
11/24/2017
|
+0.30 / +1.14%
|
26.20
|
26.70
|
26.10
|
26.70
|
26.35
|
13.35
|
59,590
|
|
|
11/23/2017
|
-0.30 / -1.12%
|
26.70
|
26.80
|
26.10
|
26.40
|
26.36
|
13.20
|
130,890
|
|
|