|
Closing price on 11/13/2018
|
|
| Open |
21.10 |
| High |
21.10 |
| Low |
20.50 |
| Volume |
18,280 |
| Split-adjusted Price |
12.12 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2018
|
-0.80 / -3.72%
|
21.10
|
21.10
|
20.50
|
20.70
|
20.68
|
12.12
|
18,280
|
|
|
11/12/2018
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.20
|
21.50
|
21.49
|
12.58
|
42,390
|
|
|
11/9/2018
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.58
|
2,120
|
|
|
11/8/2018
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.58
|
1,050
|
|
|
11/7/2018
|
+0.40 / +1.90%
|
21.20
|
21.50
|
21.20
|
21.50
|
21.35
|
12.58
|
1,200
|
|
|
11/6/2018
|
-0.90 / -4.09%
|
21.95
|
22.00
|
21.10
|
21.10
|
21.44
|
12.35
|
5,970
|
|
|
11/5/2018
|
-0.20 / -0.90%
|
22.00
|
22.00
|
21.95
|
22.00
|
21.99
|
12.88
|
20,710
|
|
|
11/2/2018
|
+0.10 / +0.45%
|
22.10
|
22.20
|
22.10
|
22.20
|
22.15
|
12.99
|
740
|
|
|
11/1/2018
|
-0.40 / -1.78%
|
22.15
|
22.50
|
22.10
|
22.10
|
22.21
|
12.94
|
430
|
|
|
10/31/2018
|
+0.40 / +1.81%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.17
|
550
|
|
|
10/30/2018
|
-0.40 / -1.78%
|
22.50
|
22.60
|
22.10
|
22.10
|
22.57
|
12.94
|
9,660
|
|
|
10/29/2018
|
-0.15 / -0.66%
|
22.40
|
22.65
|
22.40
|
22.50
|
22.57
|
13.17
|
21,750
|
|
|
10/26/2018
|
+0.25 / +1.12%
|
22.20
|
22.65
|
22.20
|
22.65
|
22.43
|
13.26
|
110
|
|
|
10/25/2018
|
+0.10 / +0.45%
|
22.40
|
22.40
|
22.20
|
22.40
|
22.35
|
13.11
|
5,260
|
|
|
10/24/2018
|
-0.15 / -0.67%
|
22.40
|
22.40
|
22.30
|
22.30
|
22.32
|
13.05
|
16,670
|
|
|
10/23/2018
|
-0.05 / -0.22%
|
22.75
|
22.75
|
22.45
|
22.45
|
22.51
|
13.14
|
43,130
|
|
|
10/22/2018
|
-0.30 / -1.32%
|
22.60
|
22.80
|
22.50
|
22.50
|
22.74
|
13.17
|
29,730
|
|
|
10/19/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.35
|
8,400
|
|
|
10/18/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.60
|
22.80
|
22.75
|
13.35
|
39,900
|
|
|
10/17/2018
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.75
|
13.35
|
8,980
|
|
|
10/16/2018
|
0.00 / 0.00%
|
22.65
|
22.70
|
22.65
|
22.70
|
22.68
|
13.29
|
4,600
|
|
|
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
|
|
|