|
Closing price on 10/15/2018
|
|
| Open |
22.70 |
| High |
22.80 |
| Low |
22.70 |
| Volume |
14,690 |
| Split-adjusted Price |
13.29 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2018
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.70
|
22.70
|
22.74
|
13.29
|
14,690
|
|
|
10/12/2018
|
+0.30 / +1.33%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.75
|
13.35
|
4,880
|
|
|
10/11/2018
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.56
|
13.17
|
25,800
|
|
|
10/10/2018
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
13.23
|
10
|
|
|
10/9/2018
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.76
|
13.29
|
29,400
|
|
|
10/8/2018
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.71
|
13.35
|
25,540
|
|
|
10/5/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.68
|
13.29
|
19,720
|
|
|
10/4/2018
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.74
|
13.29
|
9,280
|
|
|
10/3/2018
|
-0.20 / -0.88%
|
22.55
|
22.80
|
22.55
|
22.60
|
22.69
|
13.23
|
5,730
|
|
|
10/2/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.00
|
22.80
|
22.61
|
13.35
|
40,470
|
|
|
10/1/2018
|
0.00 / 0.00%
|
22.75
|
22.80
|
22.70
|
22.80
|
22.75
|
13.35
|
33,630
|
|
|
9/28/2018
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.80
|
13.35
|
34,820
|
|
|
9/27/2018
|
-0.05 / -0.22%
|
22.85
|
22.90
|
22.80
|
22.80
|
22.82
|
13.35
|
31,900
|
|
|
9/26/2018
|
+0.05 / +0.22%
|
22.80
|
22.95
|
22.80
|
22.85
|
22.88
|
13.37
|
20,150
|
|
|
9/25/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.60
|
22.80
|
22.75
|
13.35
|
37,100
|
|
|
9/24/2018
|
0.00 / 0.00%
|
22.80
|
22.85
|
22.75
|
22.80
|
22.79
|
13.35
|
23,170
|
|
|
9/21/2018
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.80
|
22.80
|
22.85
|
13.35
|
15,930
|
|
|
9/20/2018
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.60
|
22.80
|
22.78
|
13.35
|
1,250
|
|
|
9/19/2018
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.77
|
13.35
|
16,470
|
|
|
9/18/2018
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.69
|
13.29
|
28,870
|
|
|
9/17/2018
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.70
|
22.70
|
22.71
|
13.29
|
28,090
|
|
|
9/14/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.55
|
22.70
|
22.68
|
13.29
|
36,510
|
|
|
9/13/2018
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.57
|
13.29
|
22,290
|
|
|
9/12/2018
|
-0.10 / -0.44%
|
22.65
|
22.65
|
22.50
|
22.60
|
22.61
|
13.23
|
21,100
|
|
|
9/11/2018
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.70
|
22.70
|
22.81
|
13.29
|
807,770
|
|
|
9/10/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.35
|
15,440
|
|
|
9/7/2018
|
0.00 / 0.00%
|
22.75
|
22.80
|
22.75
|
22.80
|
22.78
|
13.35
|
5,110
|
|
|
9/6/2018
|
+1.00 / +4.59%
|
22.10
|
22.80
|
22.10
|
22.80
|
22.56
|
13.35
|
947,190
|
|
|
9/5/2018
|
-1.00 / -4.39%
|
22.80
|
22.90
|
21.80
|
21.80
|
22.66
|
12.76
|
38,650
|
|
|
9/4/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.96
|
13.35
|
27,310
|
|
|