|
Closing price on 2/5/2018
|
|
| Open |
24.80 |
| High |
24.80 |
| Low |
24.10 |
| Volume |
107,070 |
| Split-adjusted Price |
12.52 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2018
|
-0.70 / -2.82%
|
24.80
|
24.80
|
24.10
|
24.10
|
24.51
|
12.52
|
107,070
|
|
|
2/2/2018
|
-0.50 / -1.98%
|
25.20
|
25.20
|
24.50
|
24.80
|
24.67
|
12.89
|
132,830
|
|
|
2/1/2018
|
-0.20 / -0.78%
|
25.50
|
25.50
|
25.20
|
25.30
|
25.27
|
13.15
|
19,390
|
|
|
1/31/2018
|
-0.35 / -1.35%
|
25.50
|
25.95
|
25.50
|
25.50
|
25.59
|
13.25
|
10,510
|
|
|
1/30/2018
|
-0.25 / -0.96%
|
26.00
|
26.00
|
25.30
|
25.85
|
25.49
|
13.43
|
39,000
|
|
|
1/29/2018
|
-0.40 / -1.51%
|
26.50
|
26.50
|
26.10
|
26.10
|
26.25
|
13.56
|
54,370
|
|
|
1/26/2018
|
-0.40 / -1.49%
|
26.50
|
26.70
|
26.50
|
26.50
|
26.58
|
13.25
|
105,160
|
|
|
1/25/2018
|
-0.40 / -1.47%
|
27.85
|
27.85
|
26.80
|
26.90
|
26.95
|
13.45
|
63,230
|
|
|
1/22/2018
|
+0.30 / +1.11%
|
27.00
|
27.45
|
27.00
|
27.30
|
27.32
|
13.65
|
77,140
|
|
|
1/19/2018
|
+0.20 / +0.75%
|
26.90
|
27.20
|
26.80
|
27.00
|
27.02
|
13.50
|
162,610
|
|
|
1/18/2018
|
0.00 / 0.00%
|
26.50
|
26.90
|
26.50
|
26.80
|
26.80
|
13.40
|
204,780
|
|
|
1/17/2018
|
0.00 / 0.00%
|
26.80
|
26.95
|
26.70
|
26.80
|
26.80
|
13.40
|
49,710
|
|
|
1/16/2018
|
-0.20 / -0.74%
|
26.80
|
26.90
|
26.60
|
26.80
|
26.81
|
13.40
|
35,550
|
|
|
1/15/2018
|
0.00 / 0.00%
|
26.50
|
27.10
|
26.50
|
27.00
|
27.00
|
13.50
|
84,100
|
|
|
1/12/2018
|
-0.45 / -1.64%
|
27.50
|
27.60
|
27.00
|
27.00
|
27.24
|
13.50
|
42,180
|
|
|
1/11/2018
|
+1.00 / +3.78%
|
26.30
|
27.60
|
26.20
|
27.45
|
27.00
|
13.72
|
130,220
|
|
|
1/10/2018
|
+0.35 / +1.34%
|
26.40
|
26.70
|
26.30
|
26.45
|
26.46
|
13.22
|
90,710
|
|
|
1/9/2018
|
+0.10 / +0.38%
|
26.00
|
26.15
|
26.00
|
26.10
|
26.06
|
13.05
|
183,940
|
|
|
1/8/2018
|
+0.80 / +3.17%
|
25.80
|
26.00
|
25.70
|
26.00
|
25.78
|
13.00
|
141,150
|
|
|
1/5/2018
|
-0.40 / -1.56%
|
25.10
|
25.45
|
25.10
|
25.20
|
25.15
|
12.60
|
172,260
|
|
|
1/4/2018
|
-0.65 / -2.48%
|
26.75
|
26.75
|
25.50
|
25.60
|
26.03
|
12.80
|
92,050
|
|
|
1/3/2018
|
+1.65 / +6.71%
|
24.60
|
26.30
|
24.60
|
26.25
|
25.56
|
13.12
|
139,770
|
|
|
1/2/2018
|
-1.85 / -6.99%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.61
|
12.30
|
776,560
|
|
|
12/29/2017
|
-0.05 / -0.19%
|
26.80
|
26.85
|
26.45
|
26.45
|
26.61
|
13.22
|
87,080
|
|
|
12/28/2017
|
+0.30 / +1.15%
|
26.10
|
26.90
|
26.00
|
26.50
|
26.40
|
13.25
|
96,150
|
|
|
12/27/2017
|
-0.80 / -2.96%
|
27.20
|
27.20
|
26.20
|
26.20
|
26.53
|
13.10
|
317,290
|
|
|
12/26/2017
|
-1.00 / -3.57%
|
27.80
|
27.80
|
26.50
|
27.00
|
27.13
|
13.50
|
307,050
|
|
|
12/25/2017
|
-0.05 / -0.18%
|
28.05
|
28.10
|
27.95
|
28.00
|
28.00
|
14.00
|
723,160
|
|
|
12/22/2017
|
-0.10 / -0.36%
|
28.10
|
28.30
|
28.05
|
28.05
|
28.16
|
14.02
|
782,060
|
|
|
12/21/2017
|
-0.15 / -0.53%
|
28.30
|
28.50
|
28.10
|
28.15
|
28.24
|
14.07
|
770,750
|
|
|