|
Closing price on 3/26/2018
|
|
| Open |
24.75 |
| High |
24.80 |
| Low |
24.70 |
| Volume |
431,310 |
| Split-adjusted Price |
12.89 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2018
|
+0.05 / +0.20%
|
24.75
|
24.80
|
24.70
|
24.80
|
24.75
|
12.89
|
431,310
|
|
|
3/23/2018
|
-0.05 / -0.20%
|
24.75
|
24.80
|
24.75
|
24.75
|
24.76
|
12.86
|
350,640
|
|
|
3/22/2018
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.70
|
24.80
|
24.77
|
12.89
|
353,520
|
|
|
3/21/2018
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.70
|
24.80
|
24.78
|
12.89
|
105,970
|
|
|
3/20/2018
|
-0.20 / -0.80%
|
24.70
|
24.80
|
24.70
|
24.80
|
24.79
|
12.89
|
2,340
|
|
|
3/19/2018
|
+0.40 / +1.63%
|
24.60
|
25.00
|
24.60
|
25.00
|
24.69
|
12.99
|
106,280
|
|
|
3/16/2018
|
-0.40 / -1.60%
|
24.50
|
24.90
|
24.00
|
24.60
|
24.56
|
12.78
|
105,740
|
|
|
3/15/2018
|
-0.20 / -0.79%
|
25.30
|
25.30
|
25.00
|
25.00
|
25.08
|
12.99
|
38,120
|
|
|
3/14/2018
|
+0.10 / +0.40%
|
25.10
|
25.60
|
25.10
|
25.20
|
25.19
|
13.09
|
7,980
|
|
|
3/13/2018
|
-0.20 / -0.79%
|
25.30
|
25.30
|
25.00
|
25.10
|
25.15
|
13.04
|
42,220
|
|
|
3/12/2018
|
-0.10 / -0.39%
|
25.40
|
25.40
|
25.15
|
25.30
|
25.26
|
13.15
|
8,510
|
|
|
3/9/2018
|
+0.10 / +0.40%
|
25.30
|
25.40
|
25.30
|
25.40
|
25.35
|
13.20
|
19,450
|
|
|
3/8/2018
|
-0.10 / -0.39%
|
25.45
|
25.45
|
25.30
|
25.30
|
25.42
|
13.15
|
13,730
|
|
|
3/7/2018
|
+0.10 / +0.40%
|
26.00
|
26.00
|
25.40
|
25.40
|
25.70
|
13.20
|
9,810
|
|
|
3/6/2018
|
-0.20 / -0.78%
|
25.20
|
25.40
|
25.20
|
25.30
|
25.30
|
13.15
|
77,840
|
|
|
3/5/2018
|
-0.20 / -0.78%
|
25.45
|
25.70
|
25.45
|
25.50
|
25.54
|
13.25
|
17,700
|
|
|
3/2/2018
|
-0.30 / -1.15%
|
25.90
|
25.90
|
25.70
|
25.70
|
25.78
|
13.35
|
9,970
|
|
|
3/1/2018
|
+0.25 / +0.97%
|
25.70
|
26.00
|
25.60
|
26.00
|
25.66
|
13.51
|
14,500
|
|
|
2/28/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.75
|
25.75
|
25.91
|
13.38
|
54,270
|
|
|
2/27/2018
|
0.00 / 0.00%
|
25.75
|
26.10
|
25.60
|
25.75
|
25.84
|
13.38
|
156,420
|
|
|
2/26/2018
|
-0.25 / -0.96%
|
25.90
|
26.10
|
25.75
|
25.75
|
25.98
|
13.38
|
52,580
|
|
|
2/23/2018
|
0.00 / 0.00%
|
26.30
|
26.30
|
25.70
|
26.00
|
26.01
|
13.51
|
11,880
|
|
|
2/22/2018
|
-0.30 / -1.14%
|
26.00
|
26.30
|
25.90
|
26.00
|
26.13
|
13.51
|
73,130
|
|
|
2/21/2018
|
+0.15 / +0.57%
|
26.00
|
26.30
|
26.00
|
26.30
|
26.14
|
13.66
|
4,400
|
|
|
2/13/2018
|
+0.15 / +0.58%
|
26.05
|
26.20
|
26.05
|
26.15
|
26.11
|
13.59
|
86,330
|
|
|
2/12/2018
|
+0.30 / +1.17%
|
26.10
|
26.10
|
25.80
|
26.00
|
25.94
|
13.51
|
80,520
|
|
|
2/9/2018
|
+0.10 / +0.39%
|
26.70
|
26.70
|
25.60
|
25.70
|
25.67
|
13.35
|
67,780
|
|
|
2/8/2018
|
+0.60 / +2.40%
|
25.00
|
25.70
|
25.00
|
25.60
|
25.34
|
13.30
|
31,930
|
|
|
2/7/2018
|
+1.35 / +5.71%
|
25.30
|
25.30
|
25.00
|
25.00
|
25.19
|
12.99
|
18,300
|
|
|
2/6/2018
|
-0.45 / -1.87%
|
23.80
|
24.00
|
23.60
|
23.65
|
23.68
|
12.29
|
80,480
|
|
|