|
Closing price on 12/1/2016
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
20.30 |
| Volume |
38,160 |
| Split-adjusted Price |
9.70 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2016
|
-0.15 / -0.72%
|
20.90
|
20.90
|
20.30
|
20.80
|
20.83
|
9.70
|
38,160
|
|
|
11/30/2016
|
+0.70 / +3.46%
|
20.20
|
20.95
|
20.20
|
20.95
|
20.34
|
9.77
|
166,000
|
|
|
11/29/2016
|
-0.10 / -0.49%
|
20.35
|
20.35
|
20.25
|
20.25
|
20.30
|
9.44
|
8,130
|
|
|
11/28/2016
|
+0.15 / +0.74%
|
20.30
|
20.40
|
20.20
|
20.35
|
20.27
|
9.49
|
14,850
|
|
|
11/25/2016
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.20
|
20.20
|
20.26
|
9.42
|
3,110
|
|
|
11/24/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
9.42
|
9,750
|
|
|
11/23/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
9.42
|
11,550
|
|
|
11/22/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
9.42
|
32,430
|
|
|
11/21/2016
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.10
|
20.20
|
20.23
|
9.42
|
8,700
|
|
|
11/18/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
9.42
|
6,410
|
|
|
11/17/2016
|
-0.05 / -0.25%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.36
|
9.42
|
3,340
|
|
|
11/16/2016
|
+0.10 / +0.50%
|
20.25
|
20.25
|
20.25
|
20.25
|
20.25
|
9.44
|
4,740
|
|
|
11/15/2016
|
+0.05 / +0.25%
|
20.20
|
20.20
|
20.15
|
20.15
|
20.17
|
9.39
|
23,000
|
|
|
11/14/2016
|
-0.30 / -1.47%
|
20.40
|
21.00
|
20.10
|
20.10
|
20.31
|
9.37
|
10,190
|
|
|
11/11/2016
|
+0.10 / +0.49%
|
20.30
|
20.40
|
20.30
|
20.40
|
20.35
|
9.51
|
4,310
|
|
|
11/10/2016
|
0.00 / 0.00%
|
20.20
|
20.60
|
20.20
|
20.30
|
20.34
|
9.46
|
5,260
|
|
|
11/9/2016
|
-0.20 / -0.98%
|
20.40
|
20.45
|
20.30
|
20.30
|
20.30
|
9.46
|
7,240
|
|
|
11/8/2016
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.56
|
2,080
|
|
|
11/7/2016
|
+0.10 / +0.49%
|
20.50
|
20.55
|
20.50
|
20.50
|
20.51
|
9.56
|
11,850
|
|
|
11/4/2016
|
-0.10 / -0.49%
|
20.50
|
20.55
|
20.30
|
20.40
|
20.49
|
9.51
|
27,130
|
|
|
11/3/2016
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.40
|
20.50
|
20.51
|
9.56
|
18,870
|
|
|
11/2/2016
|
0.00 / 0.00%
|
20.35
|
20.50
|
20.35
|
20.50
|
20.47
|
9.56
|
14,170
|
|
|
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
|
|
|