|
Closing price on 1/4/2019
|
|
| Open |
20.75 |
| High |
21.00 |
| Low |
20.75 |
| Volume |
7,350 |
| Split-adjusted Price |
12.29 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2019
|
0.00 / 0.00%
|
20.75
|
21.00
|
20.75
|
21.00
|
20.95
|
12.29
|
7,350
|
|
|
1/3/2019
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.80
|
21.00
|
20.99
|
12.29
|
1,810
|
|
|
1/2/2019
|
-0.20 / -0.95%
|
21.00
|
21.05
|
20.90
|
20.90
|
20.98
|
12.23
|
12,250
|
|
|
12/28/2018
|
+0.10 / +0.48%
|
20.80
|
21.10
|
20.80
|
21.10
|
20.96
|
12.35
|
8,300
|
|
|
12/27/2018
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.10
|
12.29
|
530
|
|
|
12/26/2018
|
0.00 / 0.00%
|
21.55
|
21.55
|
21.00
|
21.00
|
21.06
|
12.29
|
8,120
|
|
|
12/25/2018
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.75
|
21.00
|
20.89
|
12.29
|
4,740
|
|
|
12/24/2018
|
-0.30 / -1.42%
|
21.20
|
21.20
|
20.90
|
20.90
|
20.98
|
12.23
|
7,530
|
|
|
12/21/2018
|
0.00 / 0.00%
|
20.90
|
21.20
|
20.80
|
21.20
|
20.81
|
12.41
|
1,730
|
|
|
12/20/2018
|
+0.20 / +0.95%
|
21.50
|
21.50
|
21.00
|
21.20
|
21.16
|
12.41
|
16,450
|
|
|
12/19/2018
|
+0.05 / +0.24%
|
20.95
|
21.00
|
20.95
|
21.00
|
20.97
|
12.29
|
48,460
|
|
|
12/18/2018
|
-0.05 / -0.24%
|
21.00
|
21.00
|
20.80
|
20.95
|
20.94
|
12.26
|
60,510
|
|
|
12/17/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.29
|
0
|
|
|
12/14/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.29
|
14,820
|
|
|
12/13/2018
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.12
|
12.29
|
11,650
|
|
|
12/12/2018
|
-0.50 / -2.33%
|
21.60
|
21.60
|
20.30
|
21.00
|
21.15
|
12.29
|
37,820
|
|
|
12/11/2018
|
-0.10 / -0.46%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.55
|
12.58
|
3,000
|
|
|
12/10/2018
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.64
|
15,230
|
|
|
12/7/2018
|
-0.20 / -0.92%
|
21.70
|
21.70
|
21.60
|
21.60
|
21.68
|
12.64
|
8,950
|
|
|
12/6/2018
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.76
|
0
|
|
|
12/5/2018
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.82
|
12.76
|
8,570
|
|
|
12/4/2018
|
0.00 / 0.00%
|
22.30
|
22.35
|
22.00
|
22.00
|
22.20
|
12.88
|
16,580
|
|
|
12/3/2018
|
-0.35 / -1.57%
|
21.85
|
22.35
|
21.50
|
22.00
|
22.11
|
12.88
|
15,420
|
|
|
11/30/2018
|
0.00 / 0.00%
|
22.30
|
22.35
|
22.30
|
22.35
|
22.33
|
13.08
|
10,500
|
|
|
11/29/2018
|
+0.35 / +1.59%
|
22.00
|
22.35
|
22.00
|
22.35
|
22.18
|
13.08
|
3,460
|
|
|
11/28/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.95
|
12.88
|
6,650
|
|
|
11/27/2018
|
+0.30 / +1.38%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.85
|
12.88
|
8,100
|
|
|
11/26/2018
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.61
|
12.70
|
10,920
|
|
|
11/23/2018
|
0.00 / 0.00%
|
21.60
|
21.80
|
21.60
|
21.70
|
21.72
|
12.70
|
9,160
|
|
|
11/22/2018
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.50
|
21.70
|
21.66
|
12.70
|
5,310
|
|
|