|
Closing price on 1/8/2014
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
10.50 |
| Volume |
40,500 |
| Split-adjusted Price |
3.94 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2014
|
-0.80 / -7.08%
|
11.30
|
11.30
|
10.50
|
10.50
|
10.50
|
3.94
|
40,500
|
|
|
1/7/2014
|
+0.30 / +2.73%
|
11.30
|
11.40
|
9.70
|
11.30
|
11.30
|
4.24
|
45,300
|
|
|
1/6/2014
|
+0.80 / +7.84%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
4.12
|
19,300
|
|
|
1/3/2014
|
+0.50 / +5.15%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
3.82
|
13,600
|
|
|
1/2/2014
|
+0.30 / +3.19%
|
9.70
|
10.30
|
9.40
|
9.70
|
9.70
|
3.64
|
1,800
|
|
|
12/31/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.52
|
7,100
|
|
|
12/30/2013
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
3.52
|
11,400
|
|
|
12/27/2013
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
3.49
|
16,300
|
|
|
12/26/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.45
|
21,100
|
|
|
12/25/2013
|
-0.10 / -1.08%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
3.45
|
20,410
|
|
|
12/24/2013
|
+0.10 / +1.09%
|
9.20
|
9.30
|
8.30
|
9.30
|
9.30
|
3.49
|
23,600
|
|
|
12/23/2013
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
3.45
|
14,700
|
|
|
12/20/2013
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
3.49
|
37,000
|
|
|
12/19/2013
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
3.45
|
38,800
|
|
|
12/18/2013
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
3.41
|
28,900
|
|
|
12/17/2013
|
+0.20 / +2.22%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
3.45
|
9,400
|
|
|
12/16/2013
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
3.37
|
17,500
|
|
|
12/13/2013
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
3.41
|
19,000
|
|
|
12/12/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.41
|
4,100
|
|
|
12/11/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.41
|
7,300
|
|
|
12/10/2013
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
3.41
|
10,800
|
|
|
12/9/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.37
|
12,600
|
|
|
12/6/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.10
|
9.00
|
9.00
|
3.37
|
4,100
|
|
|
12/5/2013
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
3.37
|
15,300
|
|
|
12/4/2013
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.30
|
14,400
|
|
|
12/3/2013
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
3.37
|
15,100
|
|
|
12/2/2013
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.70
|
9.00
|
9.00
|
3.37
|
4,200
|
|
|
11/29/2013
|
-0.10 / -1.11%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
3.34
|
14,800
|
|
|
11/28/2013
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
3.37
|
14,600
|
|
|
11/27/2013
|
-0.40 / -4.44%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
3.22
|
2,300
|
|
|