|
Closing price on 12/22/2015
|
|
| Open |
20.80 |
| High |
20.90 |
| Low |
20.80 |
| Volume |
31,292 |
| Split-adjusted Price |
8.97 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2015
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.89
|
8.97
|
31,292
|
|
|
12/21/2015
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.96
|
8.97
|
39,950
|
|
|
12/18/2015
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.80
|
20.80
|
20.81
|
8.93
|
29,250
|
|
|
12/17/2015
|
+0.10 / +0.48%
|
20.70
|
20.90
|
20.70
|
20.80
|
20.71
|
8.93
|
75,830
|
|
|
12/16/2015
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.70
|
20.70
|
20.71
|
8.88
|
57,614
|
|
|
12/15/2015
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.60
|
20.70
|
20.70
|
8.88
|
42,246
|
|
|
12/14/2015
|
-0.20 / -0.96%
|
20.70
|
20.80
|
20.70
|
20.70
|
20.70
|
8.88
|
68,400
|
|
|
12/11/2015
|
+0.20 / +0.97%
|
20.70
|
21.00
|
20.70
|
20.90
|
20.73
|
8.97
|
161,035
|
|
|
12/10/2015
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
8.88
|
71,728
|
|
|
12/9/2015
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.81
|
8.88
|
73,971
|
|
|
12/8/2015
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.02
|
9.05
|
54,450
|
|
|
12/7/2015
|
-0.20 / -0.94%
|
21.20
|
21.20
|
21.00
|
21.10
|
21.13
|
9.05
|
59,600
|
|
|
12/4/2015
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.30
|
9.14
|
44,486
|
|
|
12/3/2015
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.20
|
9.14
|
22,419
|
|
|
12/2/2015
|
+0.20 / +0.95%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.03
|
9.14
|
42,700
|
|
|
12/1/2015
|
-0.10 / -0.47%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.04
|
9.05
|
29,900
|
|
|
11/30/2015
|
0.00 / 0.00%
|
21.10
|
21.20
|
21.00
|
21.20
|
21.20
|
9.10
|
54,140
|
|
|
11/27/2015
|
+0.30 / +1.44%
|
20.90
|
21.20
|
20.90
|
21.20
|
20.90
|
9.10
|
43,210
|
|
|
11/26/2015
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.80
|
20.90
|
20.88
|
8.97
|
38,716
|
|
|
11/25/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
8.93
|
64,700
|
|
|
11/24/2015
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.83
|
8.93
|
134,106
|
|
|
11/23/2015
|
+0.40 / +1.95%
|
20.60
|
21.00
|
20.60
|
20.90
|
20.83
|
8.97
|
104,240
|
|
|
11/20/2015
|
0.00 / 0.00%
|
20.40
|
20.70
|
20.40
|
20.50
|
20.53
|
8.80
|
54,908
|
|
|
11/19/2015
|
-0.40 / -1.91%
|
20.90
|
20.90
|
20.20
|
20.50
|
20.55
|
8.80
|
148,134
|
|
|
11/18/2015
|
-0.60 / -2.79%
|
21.40
|
21.40
|
20.90
|
20.90
|
21.13
|
8.97
|
188,470
|
|
|
11/17/2015
|
-0.10 / -0.46%
|
21.40
|
21.60
|
21.40
|
21.50
|
21.50
|
9.23
|
125,740
|
|
|
11/16/2015
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.50
|
21.60
|
21.58
|
9.27
|
102,725
|
|
|
11/13/2015
|
-0.30 / -1.36%
|
21.90
|
22.00
|
21.70
|
21.70
|
21.82
|
9.31
|
25,544
|
|
|
11/12/2015
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.75
|
9.44
|
123,432
|
|
|
11/11/2015
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.51
|
9.23
|
49,025
|
|
|