|
Closing price on 12/5/2019
|
|
| Open |
20.40 |
| High |
20.50 |
| Low |
20.40 |
| Volume |
4,510 |
| Split-adjusted Price |
12.89 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
+0.15 / +0.74%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.45
|
12.89
|
4,510
|
|
|
12/4/2019
|
+0.05 / +0.25%
|
20.30
|
20.35
|
20.30
|
20.35
|
20.33
|
12.79
|
10,950
|
|
|
12/3/2019
|
0.00 / 0.00%
|
20.25
|
20.30
|
20.25
|
20.30
|
20.28
|
12.76
|
9,450
|
|
|
12/2/2019
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.28
|
12.76
|
14,790
|
|
|
11/29/2019
|
0.00 / 0.00%
|
20.25
|
20.30
|
20.20
|
20.20
|
20.22
|
12.70
|
7,220
|
|
|
11/28/2019
|
0.00 / 0.00%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.15
|
12.70
|
500
|
|
|
11/27/2019
|
+0.15 / +0.75%
|
20.10
|
20.30
|
20.10
|
20.20
|
20.29
|
12.70
|
2,070
|
|
|
11/26/2019
|
+0.05 / +0.25%
|
20.00
|
20.10
|
20.00
|
20.05
|
20.00
|
12.60
|
5,800
|
|
|
11/25/2019
|
0.00 / 0.00%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.04
|
12.57
|
18,410
|
|
|
11/22/2019
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.57
|
16,020
|
|
|
11/21/2019
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
12.63
|
1,000
|
|
|
11/20/2019
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.25
|
12.70
|
12,790
|
|
|
11/19/2019
|
-0.20 / -0.98%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
12.76
|
2,310
|
|
|
11/18/2019
|
+0.25 / +1.23%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.51
|
12.89
|
17,550
|
|
|
11/15/2019
|
-0.15 / -0.74%
|
20.25
|
20.25
|
20.25
|
20.25
|
20.25
|
12.73
|
2,900
|
|
|
11/14/2019
|
+0.10 / +0.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
12.82
|
4,730
|
|
|
11/13/2019
|
0.00 / 0.00%
|
20.20
|
20.35
|
20.20
|
20.30
|
20.26
|
12.76
|
4,020
|
|
|
11/12/2019
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.25
|
12.76
|
17,200
|
|
|
11/11/2019
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.14
|
12.70
|
16,780
|
|
|
11/8/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
12.63
|
10
|
|
|
11/7/2019
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.10
|
20.10
|
20.11
|
12.63
|
9,100
|
|
|
11/6/2019
|
-0.35 / -1.71%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
12.63
|
2,400
|
|
|
11/5/2019
|
+0.45 / +2.25%
|
20.20
|
20.45
|
20.20
|
20.45
|
20.40
|
12.85
|
2,010
|
|
|
11/4/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.57
|
5,000
|
|
|
11/1/2019
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.13
|
12.57
|
1,110
|
|
|
10/31/2019
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.05
|
12.57
|
20,500
|
|
|
10/30/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.57
|
6,350
|
|
|
10/29/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.57
|
1,200
|
|
|
10/28/2019
|
-0.10 / -0.50%
|
20.05
|
20.05
|
20.00
|
20.00
|
20.03
|
12.57
|
7,570
|
|
|
10/25/2019
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.15
|
12.63
|
3,400
|
|
|