|
Closing price on 3/6/2019
|
|
| Open |
23.00 |
| High |
23.10 |
| Low |
23.00 |
| Volume |
91,800 |
| Split-adjusted Price |
13.52 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2019
|
+0.10 / +0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.01
|
13.52
|
91,800
|
|
|
3/5/2019
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.50
|
23.00
|
22.97
|
13.46
|
5,180
|
|
|
3/4/2019
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.15
|
23.10
|
23.00
|
13.52
|
52,790
|
|
|
3/1/2019
|
0.00 / 0.00%
|
22.50
|
23.00
|
21.40
|
23.00
|
22.39
|
13.46
|
17,600
|
|
|
2/28/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.46
|
22,390
|
|
|
2/27/2019
|
0.00 / 0.00%
|
22.90
|
23.00
|
21.70
|
23.00
|
22.87
|
13.46
|
11,020
|
|
|
2/26/2019
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
13.46
|
20,000
|
|
|
2/25/2019
|
-0.10 / -0.43%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.90
|
13.46
|
7,210
|
|
|
2/22/2019
|
+0.20 / +0.87%
|
22.80
|
23.10
|
22.80
|
23.10
|
22.93
|
13.52
|
19,060
|
|
|
2/21/2019
|
-0.10 / -0.43%
|
21.75
|
23.00
|
21.75
|
22.90
|
22.64
|
13.40
|
73,310
|
|
|
2/20/2019
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.90
|
13.46
|
13,780
|
|
|
2/19/2019
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.91
|
13.35
|
17,900
|
|
|
2/18/2019
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.50
|
23.00
|
22.96
|
13.46
|
15,720
|
|
|
2/15/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.99
|
13.46
|
18,700
|
|
|
2/14/2019
|
+0.90 / +4.07%
|
21.90
|
23.00
|
21.90
|
23.00
|
22.28
|
13.46
|
26,710
|
|
|
2/13/2019
|
+0.65 / +3.03%
|
21.70
|
22.20
|
21.70
|
22.10
|
21.92
|
12.94
|
27,550
|
|
|
2/12/2019
|
+0.25 / +1.18%
|
21.20
|
21.45
|
21.20
|
21.45
|
21.25
|
12.55
|
18,540
|
|
|
2/11/2019
|
+0.05 / +0.24%
|
21.15
|
21.35
|
21.15
|
21.20
|
21.29
|
12.41
|
5,730
|
|
|
2/1/2019
|
+0.15 / +0.71%
|
20.90
|
21.15
|
20.90
|
21.15
|
21.05
|
12.38
|
11,400
|
|
|
1/31/2019
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.10
|
12.29
|
3,390
|
|
|
1/30/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.29
|
5,870
|
|
|
1/29/2019
|
-0.05 / -0.24%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.29
|
27,900
|
|
|
1/28/2019
|
0.00 / 0.00%
|
21.00
|
21.10
|
21.00
|
21.05
|
21.04
|
12.32
|
40,110
|
|
|
1/25/2019
|
+0.05 / +0.24%
|
21.00
|
21.05
|
21.00
|
21.05
|
21.03
|
12.32
|
59,940
|
|
|
1/24/2019
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.29
|
23,600
|
|
|
1/23/2019
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
12.23
|
40
|
|
|
1/22/2019
|
+0.05 / +0.24%
|
20.95
|
21.00
|
20.95
|
21.00
|
20.98
|
12.29
|
27,210
|
|
|
1/21/2019
|
+0.10 / +0.48%
|
20.85
|
21.00
|
20.85
|
20.95
|
20.98
|
12.26
|
125,650
|
|
|
1/18/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.85
|
20.85
|
20.98
|
12.20
|
74,210
|
|
|
1/17/2019
|
-0.05 / -0.24%
|
21.00
|
21.00
|
20.85
|
20.85
|
20.99
|
12.20
|
22,490
|
|
|