|
Closing price on 4/27/2015
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
16.60 |
| Volume |
66,340 |
| Split-adjusted Price |
6.81 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2015
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.68
|
6.81
|
66,340
|
|
|
4/24/2015
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.56
|
6.81
|
127,900
|
|
|
4/23/2015
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.42
|
6.73
|
141,900
|
|
|
4/22/2015
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.23
|
6.65
|
61,650
|
|
|
4/21/2015
|
+0.30 / +1.86%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.41
|
6.69
|
97,028
|
|
|
4/20/2015
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.08
|
6.57
|
36,000
|
|
|
4/17/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.03
|
6.57
|
37,650
|
|
|
4/16/2015
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.10
|
15.99
|
6.57
|
32,700
|
|
|
4/15/2015
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.13
|
6.52
|
11,200
|
|
|
4/14/2015
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
6.61
|
78,600
|
|
|
4/13/2015
|
+0.30 / +1.89%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.13
|
6.61
|
76,600
|
|
|
4/10/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.97
|
6.48
|
55,200
|
|
|
4/9/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.48
|
18,800
|
|
|
4/8/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.48
|
19,110
|
|
|
4/7/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.86
|
6.48
|
14,700
|
|
|
4/6/2015
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.96
|
6.48
|
37,700
|
|
|
4/3/2015
|
+0.30 / +1.95%
|
15.30
|
15.70
|
15.20
|
15.70
|
15.42
|
6.40
|
33,800
|
|
|
4/2/2015
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.27
|
6.28
|
14,800
|
|
|
4/1/2015
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.22
|
6.20
|
23,837
|
|
|
3/31/2015
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.08
|
6.16
|
36,270
|
|
|
3/30/2015
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
6.12
|
21,100
|
|
|
3/27/2015
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.80
|
15.10
|
15.02
|
6.16
|
7,600
|
|
|
3/26/2015
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.12
|
100
|
|
|
3/25/2015
|
+0.20 / +1.37%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.70
|
6.04
|
159,500
|
|
|
3/24/2015
|
-1.10 / -7.01%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.62
|
5.95
|
46,100
|
|
|
3/23/2015
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.85
|
6.04
|
19,700
|
|
|
3/20/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
6.11
|
13,100
|
|
|
3/19/2015
|
-0.20 / -1.24%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
6.11
|
48,803
|
|
|
3/18/2015
|
+0.20 / +1.26%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
6.19
|
52,325
|
|
|
3/17/2015
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.90
|
6.11
|
36,300
|
|
|