|
|
Closing price on 10/3/2016
|
|
| Open |
20.50 |
| High |
20.70 |
| Low |
20.50 |
| Volume |
41,640 |
| Split-adjusted Price |
9.65 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2016
|
+0.20 / +0.98%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.61
|
9.65
|
41,640
|
|
|
9/30/2016
|
+0.10 / +0.49%
|
20.40
|
20.60
|
20.40
|
20.50
|
20.44
|
9.56
|
16,540
|
|
|
9/29/2016
|
+20.40 / +0.00%
|
21.80
|
21.80
|
20.00
|
20.40
|
20.16
|
9.51
|
235,090
|
|
|
9/22/2016
|
-0.20 / -0.96%
|
20.80
|
20.90
|
20.40
|
20.60
|
20.72
|
9.60
|
23,400
|
|
|
9/21/2016
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.30
|
20.80
|
20.60
|
9.70
|
38,000
|
|
|
9/20/2016
|
+0.40 / +1.96%
|
20.30
|
20.80
|
20.10
|
20.80
|
20.25
|
9.70
|
76,075
|
|
|
9/19/2016
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.30
|
20.40
|
20.34
|
9.51
|
38,065
|
|
|
9/16/2016
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.43
|
9.51
|
68,950
|
|
|
9/15/2016
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.58
|
9.56
|
64,450
|
|
|
9/14/2016
|
-0.10 / -0.48%
|
20.40
|
20.70
|
20.40
|
20.60
|
20.62
|
9.60
|
83,360
|
|
|
9/13/2016
|
+0.10 / +0.49%
|
20.60
|
20.80
|
20.60
|
20.70
|
20.66
|
9.65
|
33,550
|
|
|
9/12/2016
|
-0.30 / -1.44%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.66
|
9.60
|
8,600
|
|
|
9/9/2016
|
+0.40 / +1.95%
|
20.60
|
20.90
|
20.60
|
20.90
|
20.71
|
9.74
|
50,100
|
|
|
9/8/2016
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.56
|
4,800
|
|
|
9/7/2016
|
-0.60 / -2.86%
|
20.90
|
20.90
|
20.30
|
20.40
|
20.63
|
9.51
|
44,400
|
|
|
9/6/2016
|
+0.60 / +2.94%
|
20.20
|
21.50
|
20.10
|
21.00
|
20.83
|
9.79
|
84,397
|
|
|
9/5/2016
|
+0.10 / +0.49%
|
20.30
|
20.50
|
20.30
|
20.40
|
20.31
|
9.51
|
54,460
|
|
|
9/1/2016
|
-0.40 / -1.93%
|
20.80
|
20.80
|
20.30
|
20.30
|
20.57
|
9.46
|
56,990
|
|
|
8/31/2016
|
+0.20 / +0.98%
|
20.20
|
21.00
|
20.20
|
20.70
|
20.98
|
9.65
|
34,170
|
|
|
8/30/2016
|
+0.50 / +2.50%
|
21.50
|
21.50
|
19.90
|
20.50
|
19.92
|
9.56
|
6,707,260
|
|
|
8/29/2016
|
+0.40 / +2.04%
|
19.70
|
21.50
|
19.70
|
20.00
|
20.87
|
9.32
|
277,843
|
|
|
8/26/2016
|
-0.30 / -1.51%
|
19.80
|
19.80
|
18.00
|
19.60
|
19.80
|
9.14
|
35,050
|
|
|
8/25/2016
|
0.00 / 0.00%
|
19.90
|
20.00
|
18.00
|
19.90
|
19.98
|
9.28
|
20,900
|
|
|
8/24/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.92
|
9.28
|
22,231
|
|
|
8/23/2016
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.80
|
19.90
|
19.96
|
9.28
|
16,820
|
|
|
8/22/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.94
|
9.28
|
15,700
|
|
|
8/19/2016
|
0.00 / 0.00%
|
19.90
|
20.20
|
19.50
|
19.90
|
19.90
|
9.28
|
39,636
|
|
|
8/18/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
19.90
|
20.00
|
9.28
|
2,585
|
|
|
8/17/2016
|
+0.10 / +0.51%
|
19.90
|
20.10
|
19.90
|
19.90
|
20.02
|
9.28
|
22,700
|
|
|
8/16/2016
|
-0.10 / -0.50%
|
19.60
|
20.50
|
19.60
|
19.80
|
19.95
|
9.23
|
89,082
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|