|
Closing price on 3/27/2020
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
17.90 |
| Volume |
860 |
| Split-adjusted Price |
11.31 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2020
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.90
|
18.00
|
18.13
|
11.31
|
860
|
|
|
3/26/2020
|
-0.50 / -2.70%
|
18.30
|
18.30
|
17.60
|
18.00
|
18.05
|
11.31
|
2,960
|
|
|
3/25/2020
|
+0.50 / +2.78%
|
17.50
|
18.50
|
17.45
|
18.50
|
17.58
|
11.63
|
13,820
|
|
|
3/24/2020
|
+0.30 / +1.69%
|
17.20
|
18.00
|
17.00
|
18.00
|
17.56
|
11.31
|
10,020
|
|
|
3/23/2020
|
-0.80 / -4.32%
|
18.00
|
18.90
|
17.65
|
17.70
|
17.83
|
11.13
|
50,750
|
|
|
3/20/2020
|
-0.05 / -0.27%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
11.63
|
17,900
|
|
|
3/19/2020
|
-0.15 / -0.80%
|
18.70
|
18.70
|
18.55
|
18.55
|
18.66
|
11.66
|
20,790
|
|
|
3/18/2020
|
-0.20 / -1.06%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.87
|
11.75
|
24,750
|
|
|
3/17/2020
|
+0.90 / +5.00%
|
19.20
|
19.20
|
18.90
|
18.90
|
18.99
|
11.88
|
3,160
|
|
|
3/16/2020
|
-0.80 / -4.26%
|
18.00
|
18.80
|
18.00
|
18.00
|
18.05
|
11.31
|
17,620
|
|
|
3/13/2020
|
0.00 / 0.00%
|
18.10
|
18.80
|
18.10
|
18.80
|
18.75
|
11.82
|
7,200
|
|
|
3/12/2020
|
-0.40 / -2.08%
|
19.05
|
19.10
|
18.80
|
18.80
|
18.99
|
11.82
|
40,280
|
|
|
3/11/2020
|
-0.85 / -4.24%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.21
|
12.07
|
19,100
|
|
|
3/10/2020
|
+1.05 / +5.53%
|
20.15
|
20.15
|
20.05
|
20.05
|
20.10
|
12.60
|
40
|
|
|
3/9/2020
|
-1.20 / -5.94%
|
19.75
|
19.75
|
19.00
|
19.00
|
19.73
|
11.94
|
53,870
|
|
|
3/6/2020
|
0.00 / 0.00%
|
20.25
|
20.25
|
20.00
|
20.20
|
20.12
|
12.70
|
8,600
|
|
|
3/5/2020
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
12.70
|
7,200
|
|
|
3/4/2020
|
+0.20 / +1.00%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.17
|
12.70
|
12,100
|
|
|
3/3/2020
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.07
|
12.57
|
24,810
|
|
|
3/2/2020
|
+0.25 / +1.27%
|
19.75
|
20.00
|
19.75
|
20.00
|
19.88
|
12.57
|
1,730
|
|
|
2/28/2020
|
0.00 / 0.00%
|
19.75
|
19.75
|
19.70
|
19.75
|
19.74
|
12.41
|
1,850
|
|
|
2/27/2020
|
-0.05 / -0.25%
|
19.80
|
19.80
|
19.75
|
19.75
|
19.78
|
12.41
|
11,200
|
|
|
2/26/2020
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.81
|
12.45
|
12,870
|
|
|
2/25/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.57
|
8,860
|
|
|
2/24/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.57
|
2,140
|
|
|
2/21/2020
|
-0.20 / -0.99%
|
20.35
|
20.35
|
20.00
|
20.00
|
20.14
|
12.57
|
65,025
|
|
|
2/20/2020
|
-0.05 / -0.25%
|
20.25
|
20.30
|
20.20
|
20.20
|
20.22
|
12.70
|
27,250
|
|
|
2/19/2020
|
-0.05 / -0.25%
|
20.30
|
20.30
|
20.20
|
20.25
|
20.28
|
12.73
|
10,700
|
|
|
2/18/2020
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
12.76
|
20
|
|
|
2/17/2020
|
-0.10 / -0.49%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
12.70
|
10,540
|
|
|