|
Closing price on 4/4/2016
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
20.10 |
| Volume |
19,550 |
| Split-adjusted Price |
8.63 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2016
|
-0.30 / -1.47%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.13
|
8.63
|
19,550
|
|
|
4/1/2016
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.20
|
20.40
|
20.23
|
8.75
|
62,700
|
|
|
3/31/2016
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.20
|
20.40
|
20.37
|
8.75
|
25,800
|
|
|
3/30/2016
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.21
|
8.71
|
13,270
|
|
|
3/29/2016
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.22
|
8.67
|
9,000
|
|
|
3/28/2016
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.18
|
8.63
|
2,600
|
|
|
3/25/2016
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.05
|
8.58
|
9,400
|
|
|
3/24/2016
|
+0.10 / +0.50%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.04
|
8.63
|
2,500
|
|
|
3/23/2016
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.07
|
8.58
|
11,400
|
|
|
3/22/2016
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.05
|
8.58
|
9,110
|
|
|
3/21/2016
|
-0.30 / -1.48%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.02
|
8.58
|
28,200
|
|
|
3/18/2016
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.00
|
20.30
|
20.18
|
8.71
|
22,300
|
|
|
3/17/2016
|
-0.10 / -0.49%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
8.67
|
2,010
|
|
|
3/16/2016
|
+0.30 / +1.50%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.16
|
8.71
|
22,332
|
|
|
3/15/2016
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.91
|
8.58
|
64,578
|
|
|
3/14/2016
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.80
|
19.80
|
19.81
|
8.50
|
192,800
|
|
|
3/11/2016
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.70
|
19.80
|
19.80
|
8.50
|
25,200
|
|
|
3/10/2016
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.70
|
8.45
|
26,040
|
|
|
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
|
|
|