|
Closing price on 2/22/2017
|
|
| Open |
22.60 |
| High |
22.70 |
| Low |
22.60 |
| Volume |
2,990 |
| Split-adjusted Price |
10.58 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2017
|
+0.20 / +0.89%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.65
|
10.58
|
2,990
|
|
|
2/21/2017
|
+0.10 / +0.45%
|
22.50
|
22.90
|
22.50
|
22.50
|
22.52
|
10.49
|
15,450
|
|
|
2/20/2017
|
-0.30 / -1.32%
|
22.60
|
22.90
|
22.40
|
22.40
|
22.52
|
10.44
|
12,120
|
|
|
2/17/2017
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.75
|
10.58
|
3,310
|
|
|
2/16/2017
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
10.58
|
26,400
|
|
|
2/15/2017
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.70
|
22.70
|
22.75
|
10.58
|
15,120
|
|
|
2/14/2017
|
-0.30 / -1.30%
|
22.80
|
23.00
|
22.60
|
22.70
|
22.72
|
10.58
|
26,100
|
|
|
2/13/2017
|
+0.25 / +1.10%
|
23.00
|
23.00
|
22.50
|
23.00
|
22.71
|
10.72
|
18,800
|
|
|
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
|
|
|