|
Closing price on 5/12/2014
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
184,000 |
| Split-adjusted Price |
3.81 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2014
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.90
|
9.90
|
9.90
|
3.81
|
184,000
|
|
|
5/9/2014
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
3.88
|
16,000
|
|
|
5/8/2014
|
-0.40 / -3.81%
|
10.50
|
10.50
|
9.90
|
10.10
|
10.10
|
3.88
|
106,953
|
|
|
5/7/2014
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
4.04
|
30,200
|
|
|
5/6/2014
|
-0.10 / -0.95%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.40
|
4.00
|
63,800
|
|
|
5/5/2014
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
4.04
|
16,510
|
|
|
4/29/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
4.23
|
8,590
|
|
|
4/28/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.23
|
10,150
|
|
|
4/25/2014
|
0.00 / 0.00%
|
10.70
|
11.10
|
10.70
|
11.00
|
11.00
|
4.23
|
7,190
|
|
|
4/24/2014
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.70
|
11.00
|
11.00
|
4.23
|
36,740
|
|
|
4/23/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
4.19
|
12,005
|
|
|
4/22/2014
|
+0.20 / +1.87%
|
10.70
|
11.30
|
10.70
|
10.90
|
10.90
|
4.19
|
4,950
|
|
|
4/21/2014
|
-0.30 / -2.73%
|
11.50
|
11.50
|
10.60
|
10.70
|
10.70
|
4.11
|
19,300
|
|
|
4/18/2014
|
-1.00 / -8.33%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
4.23
|
25,700
|
|
|
4/17/2014
|
+0.30 / +2.56%
|
12.00
|
12.20
|
11.50
|
12.00
|
12.00
|
4.61
|
82,010
|
|
|
4/16/2014
|
-0.80 / -6.40%
|
14.00
|
16.50
|
11.20
|
11.70
|
11.70
|
4.50
|
124,900
|
|
|
4/8/2014
|
+0.50 / +4.17%
|
12.10
|
12.90
|
12.10
|
12.50
|
12.50
|
4.80
|
54,900
|
|
|
4/7/2014
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
4.61
|
5,000
|
|
|
4/4/2014
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.61
|
23,900
|
|
|
4/3/2014
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
4.65
|
76,800
|
|
|
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
|
|
|