|
Closing price on 2/2/2015
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
32,100 |
| Split-adjusted Price |
5.69 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2015
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
5.69
|
32,100
|
|
|
1/30/2015
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
5.77
|
45,540
|
|
|
1/29/2015
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.10
|
5.80
|
49,200
|
|
|
1/28/2015
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.20
|
5.84
|
78,900
|
|
|
1/27/2015
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
5.84
|
70,100
|
|
|
1/26/2015
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.30
|
5.88
|
120,600
|
|
|
1/23/2015
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
5.84
|
41,100
|
|
|
1/22/2015
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
5.84
|
135,710
|
|
|
1/21/2015
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.30
|
5.88
|
82,400
|
|
|
1/20/2015
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
5.92
|
62,300
|
|
|
1/19/2015
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.30
|
5.88
|
56,310
|
|
|
1/16/2015
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.30
|
5.88
|
50,400
|
|
|
1/15/2015
|
+0.10 / +0.66%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.30
|
5.88
|
77,000
|
|
|
1/14/2015
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
5.84
|
41,800
|
|
|
1/13/2015
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.30
|
5.88
|
102,400
|
|
|
1/12/2015
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.10
|
5.80
|
43,800
|
|
|
1/9/2015
|
+0.20 / +1.32%
|
15.10
|
15.50
|
15.10
|
15.30
|
15.30
|
5.88
|
89,400
|
|
|
1/8/2015
|
+0.20 / +1.34%
|
14.80
|
15.10
|
14.70
|
15.10
|
15.10
|
5.80
|
120,500
|
|
|
1/7/2015
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
5.73
|
61,100
|
|
|
1/6/2015
|
-0.20 / -1.34%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.70
|
5.65
|
26,120
|
|
|
1/5/2015
|
-0.30 / -1.97%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.90
|
5.73
|
26,630
|
|
|
12/31/2014
|
0.00 / 0.00%
|
14.70
|
15.20
|
14.70
|
15.20
|
15.20
|
5.84
|
10,240
|
|
|
12/30/2014
|
+0.80 / +5.56%
|
14.50
|
15.20
|
14.30
|
15.20
|
15.20
|
5.84
|
86,800
|
|
|
12/29/2014
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.40
|
5.54
|
176,100
|
|
|
12/26/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
13.30
|
14.60
|
14.60
|
5.61
|
117,800
|
|
|
12/25/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.60
|
5.61
|
25,400
|
|
|
12/24/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
5.61
|
11,700
|
|
|
12/23/2014
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.60
|
5.61
|
72,800
|
|
|
12/22/2014
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.60
|
5.61
|
41,900
|
|
|
12/19/2014
|
-0.60 / -3.95%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
5.61
|
23,700
|
|
|