|
Closing price on 11/1/2016
|
|
| Open |
20.30 |
| High |
20.50 |
| Low |
20.30 |
| Volume |
10,750 |
| Split-adjusted Price |
9.56 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2016
|
+0.10 / +0.49%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.37
|
9.56
|
10,750
|
|
|
10/31/2016
|
+0.15 / +0.74%
|
20.05
|
20.40
|
20.05
|
20.40
|
20.34
|
9.51
|
5,800
|
|
|
10/28/2016
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.25
|
20.25
|
20.37
|
9.44
|
17,330
|
|
|
10/27/2016
|
-0.15 / -0.73%
|
20.30
|
20.40
|
20.30
|
20.35
|
20.31
|
9.49
|
8,270
|
|
|
10/26/2016
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.35
|
20.50
|
20.46
|
9.56
|
5,310
|
|
|
10/25/2016
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.56
|
13,950
|
|
|
10/24/2016
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.56
|
4,190
|
|
|
10/21/2016
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.51
|
9.56
|
35,250
|
|
|
10/20/2016
|
-0.10 / -0.49%
|
20.50
|
20.55
|
20.50
|
20.50
|
20.51
|
9.56
|
13,430
|
|
|
10/19/2016
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.65
|
9.60
|
20,600
|
|
|
10/18/2016
|
-0.10 / -0.48%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.65
|
9.65
|
7,000
|
|
|
10/17/2016
|
+0.10 / +0.48%
|
20.70
|
20.80
|
20.60
|
20.80
|
20.77
|
9.70
|
9,100
|
|
|
10/14/2016
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.68
|
9.65
|
8,800
|
|
|
10/13/2016
|
0.00 / 0.00%
|
20.60
|
20.75
|
20.60
|
20.60
|
20.68
|
9.60
|
20,890
|
|
|
10/12/2016
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.60
|
20.60
|
20.65
|
9.60
|
10,510
|
|
|
10/11/2016
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.70
|
9.60
|
5,750
|
|
|
10/10/2016
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.70
|
20.70
|
20.76
|
9.65
|
47,930
|
|
|
10/7/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.75
|
20.90
|
20.84
|
9.74
|
33,830
|
|
|
10/6/2016
|
+0.15 / +0.72%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.81
|
9.74
|
22,300
|
|
|
10/5/2016
|
0.00 / 0.00%
|
20.75
|
20.80
|
20.70
|
20.75
|
20.75
|
9.67
|
66,300
|
|
|
10/4/2016
|
+0.05 / +0.24%
|
20.60
|
20.75
|
20.60
|
20.75
|
20.74
|
9.67
|
31,630
|
|
|
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
|
|
|