|
Closing price on 3/5/2014
|
|
| Open |
10.80 |
| High |
11.60 |
| Low |
10.80 |
| Volume |
79,400 |
| Split-adjusted Price |
4.20 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2014
|
+0.40 / +3.70%
|
10.80
|
11.60
|
10.80
|
11.20
|
11.20
|
4.20
|
79,400
|
|
|
3/4/2014
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.80
|
4.05
|
41,900
|
|
|
3/3/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
9.70
|
10.70
|
10.70
|
4.01
|
21,200
|
|
|
2/28/2014
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
4.01
|
3,000
|
|
|
2/27/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.94
|
51,600
|
|
|
2/26/2014
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
3.94
|
28,400
|
|
|
2/25/2014
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.00
|
10.60
|
10.60
|
3.97
|
127,000
|
|
|
2/24/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
3.97
|
24,000
|
|
|
2/21/2014
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.60
|
3.97
|
9,000
|
|
|
2/20/2014
|
-0.20 / -1.85%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
3.97
|
14,400
|
|
|
2/19/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.05
|
13,300
|
|
|
2/18/2014
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.05
|
7,000
|
|
|
2/17/2014
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
4.12
|
1,500
|
|
|
2/14/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
4.01
|
24,000
|
|
|
2/13/2014
|
-0.20 / -1.83%
|
10.80
|
10.80
|
9.80
|
10.70
|
10.70
|
4.01
|
18,000
|
|
|
2/12/2014
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
4.09
|
40,700
|
|
|
2/11/2014
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
4.05
|
11,700
|
|
|
2/10/2014
|
+0.30 / +2.83%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
4.09
|
1,400
|
|
|
2/7/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.60
|
10.60
|
10.60
|
3.97
|
13,000
|
|
|
2/6/2014
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.97
|
200
|
|
|
1/27/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.80
|
4.05
|
10,100
|
|
|
1/24/2014
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
4.05
|
31,700
|
|
|
1/23/2014
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.60
|
3.97
|
8,400
|
|
|
1/22/2014
|
-0.30 / -2.78%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.50
|
3.94
|
34,200
|
|
|
1/21/2014
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.80
|
4.05
|
19,000
|
|
|
1/20/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
4.05
|
4,700
|
|
|
1/17/2014
|
+0.10 / +0.93%
|
10.90
|
10.90
|
9.70
|
10.80
|
10.80
|
4.05
|
22,300
|
|
|
1/16/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
4.01
|
6,700
|
|
|
1/15/2014
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
4.01
|
40,600
|
|
|
1/14/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
4.09
|
11,100
|
|
|