|
Closing price on 3/9/2016
|
|
| Open |
19.70 |
| High |
19.80 |
| Low |
19.70 |
| Volume |
37,700 |
| Split-adjusted Price |
8.45 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2016
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.70
|
8.45
|
37,700
|
|
|
3/8/2016
|
+0.10 / +0.51%
|
19.60
|
19.80
|
19.60
|
19.70
|
19.64
|
8.45
|
50,800
|
|
|
3/7/2016
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
8.41
|
17,800
|
|
|
3/4/2016
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
8.41
|
32,980
|
|
|
3/3/2016
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.58
|
8.41
|
29,300
|
|
|
3/2/2016
|
+0.50 / +2.62%
|
19.20
|
20.00
|
19.20
|
19.60
|
19.59
|
8.41
|
31,600
|
|
|
3/1/2016
|
-0.90 / -4.50%
|
20.00
|
20.00
|
19.10
|
19.10
|
19.96
|
8.20
|
20,010
|
|
|
2/29/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.58
|
3,908
|
|
|
2/26/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.58
|
19,036
|
|
|
2/25/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.58
|
11,892
|
|
|
2/24/2016
|
-0.20 / -0.99%
|
20.00
|
20.10
|
19.50
|
20.00
|
19.96
|
8.58
|
17,600
|
|
|
2/23/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
8.67
|
47,390
|
|
|
2/22/2016
|
-0.20 / -0.98%
|
20.40
|
20.40
|
20.00
|
20.20
|
20.27
|
8.67
|
18,210
|
|
|
2/19/2016
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.41
|
8.75
|
33,336
|
|
|
2/18/2016
|
0.00 / 0.00%
|
20.30
|
20.60
|
20.30
|
20.50
|
20.48
|
8.80
|
90,300
|
|
|
2/17/2016
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.49
|
8.80
|
79,687
|
|
|
2/16/2016
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.80
|
87,730
|
|
|
2/15/2016
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.50
|
20.42
|
8.80
|
57,600
|
|
|
2/5/2016
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.80
|
48,046
|
|
|
2/4/2016
|
+0.80 / +4.06%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.40
|
8.80
|
61,504
|
|
|
2/3/2016
|
+0.30 / +1.55%
|
19.40
|
19.70
|
19.30
|
19.70
|
19.50
|
8.45
|
8,630
|
|
|
2/2/2016
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.30
|
19.40
|
19.36
|
8.32
|
12,120
|
|
|
2/1/2016
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.32
|
10,810
|
|
|
1/29/2016
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.58
|
8.32
|
4,236
|
|
|
1/28/2016
|
-0.30 / -1.52%
|
19.50
|
19.60
|
19.30
|
19.40
|
19.45
|
8.32
|
10,850
|
|
|
1/27/2016
|
+0.10 / +0.51%
|
19.50
|
19.80
|
19.50
|
19.70
|
19.60
|
8.45
|
22,100
|
|
|
1/26/2016
|
+0.20 / +1.03%
|
19.40
|
19.80
|
19.40
|
19.60
|
19.69
|
8.41
|
8,950
|
|
|
1/25/2016
|
+0.20 / +1.04%
|
20.10
|
20.10
|
19.00
|
19.40
|
19.27
|
8.32
|
8,760
|
|
|
1/22/2016
|
+0.20 / +1.05%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.00
|
8.24
|
12,303
|
|
|
1/21/2016
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.07
|
8.15
|
6,039
|
|
|