|
Closing price on 4/2/2014
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
50,000 |
| Split-adjusted Price |
4.61 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2014
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
4.61
|
50,000
|
|
|
4/1/2014
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.50
|
73,700
|
|
|
3/31/2014
|
+0.10 / +0.83%
|
12.10
|
12.10
|
10.80
|
12.10
|
12.10
|
4.53
|
18,100
|
|
|
3/28/2014
|
+0.20 / +1.69%
|
11.80
|
12.10
|
11.80
|
12.00
|
12.00
|
4.50
|
47,500
|
|
|
3/27/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.42
|
500
|
|
|
3/26/2014
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
4.42
|
56,100
|
|
|
3/25/2014
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
4.46
|
23,500
|
|
|
3/24/2014
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.80
|
4.42
|
81,400
|
|
|
3/21/2014
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
4.35
|
134,200
|
|
|
3/20/2014
|
+0.10 / +0.88%
|
11.30
|
11.70
|
11.10
|
11.40
|
11.40
|
4.27
|
46,700
|
|
|
3/19/2014
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.24
|
5,700
|
|
|
3/18/2014
|
-0.30 / -2.61%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.20
|
4.20
|
63,900
|
|
|
3/17/2014
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
4.31
|
8,500
|
|
|
3/14/2014
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
4.31
|
59,700
|
|
|
3/13/2014
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
4.27
|
75,100
|
|
|
3/12/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
4.31
|
51,810
|
|
|
3/11/2014
|
-0.50 / -4.17%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
4.31
|
81,400
|
|
|
3/10/2014
|
+0.60 / +5.26%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
4.50
|
35,600
|
|
|
3/7/2014
|
-0.20 / -1.72%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.40
|
4.27
|
43,100
|
|
|
3/6/2014
|
+0.40 / +3.57%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.60
|
4.35
|
40,900
|
|
|
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
|
|
|