|
|
Closing price on 4/5/2017
|
|
| Open |
22.90 |
| High |
22.95 |
| Low |
22.90 |
| Volume |
100,450 |
| Split-adjusted Price |
10.70 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
+0.05 / +0.22%
|
22.90
|
22.95
|
22.90
|
22.95
|
22.92
|
10.70
|
100,450
|
|
|
4/4/2017
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.94
|
10.68
|
62,110
|
|
|
4/3/2017
|
+0.05 / +0.22%
|
22.90
|
23.00
|
22.90
|
22.95
|
22.96
|
10.70
|
26,000
|
|
|
3/31/2017
|
-0.05 / -0.22%
|
23.00
|
23.10
|
22.90
|
22.90
|
23.02
|
10.68
|
17,640
|
|
|
3/30/2017
|
-0.05 / -0.22%
|
23.50
|
23.50
|
22.80
|
22.95
|
22.94
|
10.70
|
13,820
|
|
|
3/29/2017
|
+0.35 / +1.55%
|
22.65
|
23.00
|
22.65
|
23.00
|
22.85
|
10.72
|
35,450
|
|
|
3/28/2017
|
-0.05 / -0.22%
|
23.50
|
23.50
|
22.65
|
22.65
|
22.72
|
10.56
|
5,590
|
|
|
3/27/2017
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.65
|
10.58
|
3,590
|
|
|
3/24/2017
|
-0.30 / -1.31%
|
22.60
|
22.60
|
22.50
|
22.60
|
22.54
|
10.54
|
36,340
|
|
|
3/23/2017
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.55
|
22.90
|
22.74
|
10.68
|
3,020
|
|
|
3/22/2017
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.65
|
10.54
|
6,730
|
|
|
3/21/2017
|
-0.05 / -0.22%
|
22.60
|
22.65
|
22.60
|
22.60
|
22.63
|
10.54
|
9,810
|
|
|
3/20/2017
|
0.00 / 0.00%
|
22.50
|
22.65
|
22.50
|
22.65
|
22.52
|
10.56
|
1,110
|
|
|
3/17/2017
|
+0.05 / +0.22%
|
22.60
|
22.70
|
22.60
|
22.65
|
22.63
|
10.56
|
12,460
|
|
|
3/16/2017
|
0.00 / 0.00%
|
22.55
|
22.60
|
22.50
|
22.60
|
22.59
|
10.54
|
22,530
|
|
|
3/15/2017
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.60
|
22.60
|
22.63
|
10.54
|
9,060
|
|
|
3/14/2017
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.60
|
22.59
|
10.54
|
32,220
|
|
|
3/13/2017
|
+0.10 / +0.44%
|
22.45
|
23.00
|
22.45
|
22.60
|
22.62
|
10.54
|
15,120
|
|
|
3/10/2017
|
+0.05 / +0.22%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.53
|
10.49
|
22,280
|
|
|
3/9/2017
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.45
|
22.45
|
22.61
|
10.47
|
28,440
|
|
|
3/8/2017
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.40
|
22.50
|
22.50
|
10.49
|
88,860
|
|
|
3/7/2017
|
0.00 / 0.00%
|
22.10
|
22.60
|
22.10
|
22.50
|
22.58
|
10.49
|
13,020
|
|
|
3/6/2017
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.50
|
22.50
|
22.60
|
10.49
|
6,165,310
|
|
|
3/3/2017
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.15
|
10.49
|
13,230
|
|
|
3/2/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.46
|
10.26
|
16,250
|
|
|
3/1/2017
|
-0.60 / -2.65%
|
22.50
|
22.60
|
22.00
|
22.00
|
22.31
|
10.26
|
14,210
|
|
|
2/28/2017
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.60
|
22.60
|
22.68
|
10.54
|
7,130
|
|
|
2/27/2017
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.50
|
22.50
|
22.63
|
10.49
|
8,360
|
|
|
2/24/2017
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.70
|
10.54
|
11,190
|
|
|
2/23/2017
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.50
|
22.70
|
22.67
|
10.58
|
12,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|