|
Closing price on 2/10/2017
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
22.75 |
| Volume |
7,060 |
| Split-adjusted Price |
10.61 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2017
|
-0.05 / -0.22%
|
23.30
|
23.30
|
22.75
|
22.75
|
22.80
|
10.61
|
7,060
|
|
|
2/9/2017
|
+0.80 / +3.64%
|
22.20
|
22.80
|
22.20
|
22.80
|
22.48
|
10.63
|
35,060
|
|
|
2/8/2017
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.90
|
22.00
|
21.93
|
10.26
|
37,070
|
|
|
2/7/2017
|
+0.10 / +0.46%
|
21.90
|
22.10
|
21.80
|
22.00
|
21.95
|
10.26
|
52,080
|
|
|
2/6/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.70
|
21.90
|
21.85
|
10.21
|
36,930
|
|
|
2/3/2017
|
+0.40 / +1.86%
|
21.70
|
21.90
|
21.70
|
21.90
|
21.86
|
10.21
|
7,640
|
|
|
2/2/2017
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.02
|
1,200
|
|
|
1/25/2017
|
+0.20 / +0.94%
|
21.30
|
22.00
|
21.30
|
21.50
|
21.81
|
10.02
|
5,870
|
|
|
1/24/2017
|
+0.05 / +0.24%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.24
|
9.93
|
16,240
|
|
|
1/23/2017
|
0.00 / 0.00%
|
21.20
|
21.25
|
21.20
|
21.25
|
21.23
|
9.91
|
1,200
|
|
|
1/20/2017
|
0.00 / 0.00%
|
21.25
|
21.30
|
21.25
|
21.25
|
21.26
|
9.91
|
22,090
|
|
|
1/19/2017
|
0.00 / 0.00%
|
21.25
|
21.25
|
21.15
|
21.25
|
21.23
|
9.91
|
13,270
|
|
|
1/18/2017
|
0.00 / 0.00%
|
21.25
|
21.25
|
21.25
|
21.25
|
21.25
|
9.91
|
10,200
|
|
|
1/17/2017
|
0.00 / 0.00%
|
21.25
|
21.30
|
21.25
|
21.25
|
21.25
|
9.91
|
11,200
|
|
|
1/16/2017
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.25
|
21.25
|
21.28
|
9.91
|
9,070
|
|
|
1/13/2017
|
+0.05 / +0.24%
|
21.20
|
21.30
|
21.20
|
21.25
|
21.24
|
9.91
|
17,230
|
|
|
1/12/2017
|
+0.40 / +1.92%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.03
|
9.88
|
14,930
|
|
|
1/11/2017
|
-0.20 / -0.95%
|
21.00
|
21.05
|
20.80
|
20.80
|
20.93
|
9.70
|
16,050
|
|
|
1/10/2017
|
+0.05 / +0.24%
|
20.95
|
21.00
|
20.95
|
21.00
|
20.98
|
9.79
|
32,120
|
|
|
1/9/2017
|
+0.15 / +0.72%
|
20.80
|
20.95
|
20.80
|
20.95
|
20.80
|
9.77
|
7,500
|
|
|
1/6/2017
|
+0.10 / +0.48%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.76
|
9.70
|
10,310
|
|
|
1/5/2017
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
9.65
|
960
|
|
|
1/4/2017
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
9.65
|
11,210
|
|
|
1/3/2017
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.50
|
20.70
|
20.61
|
9.65
|
6,600
|
|
|
12/30/2016
|
+0.20 / +0.98%
|
20.55
|
20.70
|
20.55
|
20.70
|
20.68
|
9.65
|
18,180
|
|
|
12/29/2016
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.50
|
20.50
|
20.52
|
9.56
|
17,150
|
|
|
12/28/2016
|
-0.10 / -0.49%
|
20.70
|
20.80
|
20.50
|
20.50
|
20.62
|
9.56
|
12,580
|
|
|
12/27/2016
|
+0.10 / +0.49%
|
20.55
|
20.70
|
20.55
|
20.60
|
20.61
|
9.60
|
18,580
|
|
|
12/26/2016
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.52
|
9.56
|
49,360
|
|
|
12/23/2016
|
-0.10 / -0.49%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.56
|
9.56
|
6,810
|
|
|