|
Closing price on 12/5/2018
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.80 |
| Volume |
8,570 |
| Split-adjusted Price |
12.76 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.82
|
12.76
|
8,570
|
|
|
12/4/2018
|
0.00 / 0.00%
|
22.30
|
22.35
|
22.00
|
22.00
|
22.20
|
12.88
|
16,580
|
|
|
12/3/2018
|
-0.35 / -1.57%
|
21.85
|
22.35
|
21.50
|
22.00
|
22.11
|
12.88
|
15,420
|
|
|
11/30/2018
|
0.00 / 0.00%
|
22.30
|
22.35
|
22.30
|
22.35
|
22.33
|
13.08
|
10,500
|
|
|
11/29/2018
|
+0.35 / +1.59%
|
22.00
|
22.35
|
22.00
|
22.35
|
22.18
|
13.08
|
3,460
|
|
|
11/28/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.95
|
12.88
|
6,650
|
|
|
11/27/2018
|
+0.30 / +1.38%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.85
|
12.88
|
8,100
|
|
|
11/26/2018
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.61
|
12.70
|
10,920
|
|
|
11/23/2018
|
0.00 / 0.00%
|
21.60
|
21.80
|
21.60
|
21.70
|
21.72
|
12.70
|
9,160
|
|
|
11/22/2018
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.50
|
21.70
|
21.66
|
12.70
|
5,310
|
|
|
11/21/2018
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.50
|
21.70
|
21.73
|
12.70
|
18,730
|
|
|
11/20/2018
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.75
|
12.76
|
16,000
|
|
|
11/19/2018
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.80
|
21.80
|
21.81
|
12.76
|
7,840
|
|
|
11/16/2018
|
+0.30 / +1.40%
|
21.40
|
22.25
|
21.40
|
21.80
|
21.71
|
12.76
|
13,310
|
|
|
11/15/2018
|
+0.60 / +2.87%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.16
|
12.58
|
8,130
|
|
|
11/14/2018
|
+0.20 / +0.97%
|
20.70
|
20.90
|
20.70
|
20.90
|
20.77
|
12.23
|
9,580
|
|
|
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
|
|
|