|
Closing price on 2/20/2013
|
|
| Open |
7.00 |
| High |
7.10 |
| Low |
7.00 |
| Volume |
5,200 |
| Split-adjusted Price |
2.48 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
2.48
|
5,200
|
|
|
2/19/2013
|
-0.20 / -2.74%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
2.48
|
7,100
|
|
|
2/18/2013
|
+0.30 / +4.29%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.30
|
2.55
|
4,200
|
|
|
2/8/2013
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.45
|
6,100
|
|
|
2/7/2013
|
+0.20 / +2.90%
|
6.40
|
7.10
|
6.40
|
7.10
|
7.10
|
2.48
|
400
|
|
|
2/6/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.41
|
500
|
|
|
2/5/2013
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
2.41
|
7,200
|
|
|
2/4/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
2.45
|
6,400
|
|
|
2/1/2013
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.45
|
2,000
|
|
|
1/31/2013
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
2.41
|
5,300
|
|
|
1/30/2013
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.41
|
20,000
|
|
|
1/29/2013
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
2.34
|
38,800
|
|
|
1/28/2013
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
2.38
|
29,000
|
|
|
1/25/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
2.31
|
11,500
|
|
|
1/24/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.31
|
100
|
|
|
1/23/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.31
|
500
|
|
|
1/22/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.31
|
18,900
|
|
|
1/21/2013
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
2.31
|
37,200
|
|
|
1/18/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.27
|
1,000
|
|
|
1/17/2013
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
2.27
|
2,100
|
|
|
1/16/2013
|
+0.20 / +3.08%
|
6.50
|
7.10
|
6.50
|
6.70
|
6.70
|
2.34
|
9,000
|
|
|
1/15/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.27
|
5,100
|
|
|
1/14/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.27
|
3,500
|
|
|
1/11/2013
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.27
|
3,100
|
|
|
1/10/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.24
|
400
|
|
|
1/9/2013
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
2.24
|
19,300
|
|
|
1/8/2013
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.27
|
3,600
|
|
|
1/7/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.24
|
19,000
|
|
|
1/4/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
2.24
|
11,600
|
|
|
1/3/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
2.24
|
3,500
|
|
|