|
Closing price on 10/15/2019
|
|
| Open |
20.15 |
| High |
20.35 |
| Low |
20.00 |
| Volume |
8,360 |
| Split-adjusted Price |
12.79 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2019
|
-0.10 / -0.49%
|
20.15
|
20.35
|
20.00
|
20.35
|
20.21
|
12.79
|
8,360
|
|
|
10/14/2019
|
+0.15 / +0.74%
|
20.05
|
20.45
|
20.05
|
20.45
|
20.25
|
12.85
|
1,110
|
|
|
10/11/2019
|
0.00 / 0.00%
|
20.35
|
20.35
|
20.30
|
20.30
|
20.33
|
12.76
|
12,840
|
|
|
10/10/2019
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.45
|
12.76
|
3,520
|
|
|
10/9/2019
|
0.00 / 0.00%
|
20.40
|
20.45
|
20.40
|
20.40
|
20.42
|
12.82
|
18,900
|
|
|
10/8/2019
|
0.00 / 0.00%
|
20.45
|
20.45
|
20.40
|
20.40
|
20.40
|
12.82
|
25,830
|
|
|
10/7/2019
|
0.00 / 0.00%
|
20.45
|
20.45
|
20.40
|
20.40
|
20.41
|
12.82
|
18,420
|
|
|
10/4/2019
|
-0.20 / -0.97%
|
20.60
|
20.70
|
20.40
|
20.40
|
20.45
|
12.82
|
38,040
|
|
|
10/3/2019
|
+0.05 / +0.24%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.54
|
12.95
|
11,050
|
|
|
10/2/2019
|
-0.05 / -0.24%
|
20.60
|
20.60
|
20.55
|
20.55
|
20.58
|
12.92
|
21,210
|
|
|
10/1/2019
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
12.95
|
33,220
|
|
|
9/30/2019
|
+0.10 / +0.49%
|
20.45
|
20.50
|
20.40
|
20.50
|
20.49
|
12.89
|
28,360
|
|
|
9/27/2019
|
-0.05 / -0.24%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.41
|
12.82
|
14,160
|
|
|
9/26/2019
|
-0.05 / -0.24%
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
12.85
|
460
|
|
|
9/25/2019
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
12.89
|
100
|
|
|
9/24/2019
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
12.89
|
38,850
|
|
|
9/23/2019
|
0.00 / 0.00%
|
20.75
|
21.00
|
20.50
|
20.50
|
20.52
|
12.89
|
19,350
|
|
|
9/20/2019
|
+0.05 / +0.24%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.55
|
12.89
|
2,400
|
|
|
9/19/2019
|
-0.05 / -0.24%
|
20.50
|
20.50
|
20.45
|
20.45
|
20.48
|
12.85
|
30,370
|
|
|
9/18/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
19.85
|
20.50
|
20.40
|
12.89
|
17,300
|
|
|
9/17/2019
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
12.89
|
28,000
|
|
|
9/16/2019
|
-0.05 / -0.24%
|
20.65
|
20.65
|
20.60
|
20.60
|
20.63
|
12.95
|
2,200
|
|
|
9/13/2019
|
0.00 / 0.00%
|
20.65
|
20.70
|
20.65
|
20.65
|
20.68
|
12.98
|
18,910
|
|
|
9/12/2019
|
0.00 / 0.00%
|
20.70
|
20.75
|
20.65
|
20.65
|
20.69
|
12.98
|
75,830
|
|
|
9/11/2019
|
0.00 / 0.00%
|
20.65
|
20.70
|
20.65
|
20.65
|
20.66
|
12.98
|
11,680
|
|
|
9/10/2019
|
0.00 / 0.00%
|
20.65
|
20.65
|
20.65
|
20.65
|
20.65
|
12.98
|
3,630
|
|
|
9/9/2019
|
0.00 / 0.00%
|
20.65
|
20.75
|
20.65
|
20.65
|
20.67
|
12.98
|
71,640
|
|
|
9/6/2019
|
+0.15 / +0.73%
|
20.60
|
20.65
|
20.60
|
20.65
|
20.64
|
12.98
|
10,660
|
|
|
9/5/2019
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.51
|
12.89
|
4,340
|
|
|
9/4/2019
|
+0.20 / +0.98%
|
20.45
|
20.60
|
19.80
|
20.60
|
20.42
|
12.95
|
11,020
|
|
|