|
Closing price on 2/3/2016
|
|
| Open |
19.40 |
| High |
19.70 |
| Low |
19.30 |
| Volume |
8,630 |
| Split-adjusted Price |
8.45 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2016
|
+0.30 / +1.55%
|
19.40
|
19.70
|
19.30
|
19.70
|
19.50
|
8.45
|
8,630
|
|
|
2/2/2016
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.30
|
19.40
|
19.36
|
8.32
|
12,120
|
|
|
2/1/2016
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.32
|
10,810
|
|
|
1/29/2016
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.58
|
8.32
|
4,236
|
|
|
1/28/2016
|
-0.30 / -1.52%
|
19.50
|
19.60
|
19.30
|
19.40
|
19.45
|
8.32
|
10,850
|
|
|
1/27/2016
|
+0.10 / +0.51%
|
19.50
|
19.80
|
19.50
|
19.70
|
19.60
|
8.45
|
22,100
|
|
|
1/26/2016
|
+0.20 / +1.03%
|
19.40
|
19.80
|
19.40
|
19.60
|
19.69
|
8.41
|
8,950
|
|
|
1/25/2016
|
+0.20 / +1.04%
|
20.10
|
20.10
|
19.00
|
19.40
|
19.27
|
8.32
|
8,760
|
|
|
1/22/2016
|
+0.20 / +1.05%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.00
|
8.24
|
12,303
|
|
|
1/21/2016
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.07
|
8.15
|
6,039
|
|
|
1/20/2016
|
-0.20 / -1.04%
|
19.00
|
19.20
|
18.00
|
19.10
|
18.83
|
8.20
|
22,601
|
|
|
1/19/2016
|
-0.30 / -1.53%
|
19.60
|
19.60
|
19.00
|
19.30
|
19.14
|
8.28
|
11,720
|
|
|
1/18/2016
|
-0.40 / -2.00%
|
20.00
|
20.10
|
19.60
|
19.60
|
19.70
|
8.41
|
15,394
|
|
|
1/15/2016
|
-0.40 / -1.96%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.29
|
8.58
|
2,208
|
|
|
1/14/2016
|
+0.10 / +0.49%
|
20.30
|
20.40
|
20.30
|
20.40
|
20.30
|
8.75
|
65,841
|
|
|
1/13/2016
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
8.71
|
24,719
|
|
|
1/12/2016
|
+0.20 / +1.00%
|
20.20
|
20.30
|
20.10
|
20.30
|
20.25
|
8.71
|
31,662
|
|
|
1/11/2016
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.10
|
20.10
|
20.17
|
8.63
|
19,510
|
|
|
1/8/2016
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.10
|
8.63
|
28,100
|
|
|
1/7/2016
|
-0.30 / -1.47%
|
20.40
|
20.50
|
20.10
|
20.10
|
20.27
|
8.63
|
20,100
|
|
|
1/6/2016
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.30
|
20.40
|
20.34
|
8.75
|
46,610
|
|
|
1/5/2016
|
-0.30 / -1.45%
|
20.60
|
20.60
|
20.40
|
20.40
|
20.50
|
8.75
|
32,902
|
|
|
1/4/2016
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.73
|
8.88
|
12,900
|
|
|
12/31/2015
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
8.88
|
7,100
|
|
|
12/30/2015
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.70
|
20.70
|
20.70
|
8.88
|
28,250
|
|
|
12/29/2015
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.70
|
8.88
|
7,200
|
|
|
12/28/2015
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.70
|
20.70
|
20.82
|
8.88
|
54,557
|
|
|
12/25/2015
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.93
|
8.97
|
17,000
|
|
|
12/24/2015
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.95
|
8.97
|
16,850
|
|
|
12/23/2015
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.80
|
21.00
|
20.89
|
9.01
|
29,530
|
|
|