|
Closing price on 3/16/2015
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
42,500 |
| Split-adjusted Price |
6.07 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2015
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
6.07
|
42,500
|
|
|
3/13/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
6.15
|
41,720
|
|
|
3/12/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
6.15
|
11,910
|
|
|
3/11/2015
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
6.15
|
49,230
|
|
|
3/10/2015
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
6.19
|
52,230
|
|
|
3/9/2015
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.90
|
16.00
|
16.00
|
6.15
|
135,500
|
|
|
3/6/2015
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.80
|
15.90
|
15.90
|
6.11
|
97,900
|
|
|
3/5/2015
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
6.07
|
8,700
|
|
|
3/4/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
6.00
|
7,900
|
|
|
3/3/2015
|
+0.20 / +1.30%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
6.00
|
49,000
|
|
|
3/2/2015
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.40
|
5.92
|
5,230
|
|
|
2/27/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
5.92
|
25,320
|
|
|
2/26/2015
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
5.92
|
15,600
|
|
|
2/25/2015
|
+0.10 / +0.66%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.30
|
5.88
|
29,700
|
|
|
2/24/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.84
|
3,400
|
|
|
2/13/2015
|
-0.20 / -1.30%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.20
|
5.84
|
89,330
|
|
|
2/12/2015
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.40
|
5.92
|
20,500
|
|
|
2/11/2015
|
+0.30 / +2.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
5.88
|
29,380
|
|
|
2/10/2015
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
5.77
|
21,690
|
|
|
2/9/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.77
|
27,100
|
|
|
2/6/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.77
|
27,000
|
|
|
2/5/2015
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
5.77
|
22,500
|
|
|
2/4/2015
|
+0.30 / +2.05%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.90
|
5.73
|
16,500
|
|
|
2/3/2015
|
-0.20 / -1.35%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.60
|
5.61
|
41,920
|
|
|
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
|
|
|