|
Closing price on 5/22/2019
|
|
| Open |
23.10 |
| High |
23.50 |
| Low |
23.10 |
| Volume |
17,960 |
| Split-adjusted Price |
13.64 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2019
|
+0.30 / +1.30%
|
23.10
|
23.50
|
23.10
|
23.30
|
23.22
|
13.64
|
17,960
|
|
|
5/21/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.86
|
13.46
|
7,000
|
|
|
5/20/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.46
|
18,410
|
|
|
5/17/2019
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.92
|
13.46
|
480
|
|
|
5/16/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.98
|
13.46
|
15,730
|
|
|
5/15/2019
|
+0.15 / +0.66%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.91
|
13.46
|
18,940
|
|
|
5/14/2019
|
-0.05 / -0.22%
|
22.80
|
22.90
|
22.80
|
22.85
|
22.87
|
13.37
|
18,580
|
|
|
5/13/2019
|
+0.10 / +0.44%
|
22.85
|
23.05
|
22.85
|
22.90
|
22.97
|
13.40
|
26,690
|
|
|
5/10/2019
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.35
|
14,730
|
|
|
5/9/2019
|
0.00 / 0.00%
|
22.30
|
22.80
|
22.30
|
22.80
|
22.62
|
13.35
|
3,050
|
|
|
5/8/2019
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.35
|
4,000
|
|
|
5/7/2019
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.35
|
5,000
|
|
|
5/6/2019
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.35
|
7,260
|
|
|
5/3/2019
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.75
|
22.80
|
22.79
|
13.35
|
5,900
|
|
|
5/2/2019
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.94
|
13.40
|
20,920
|
|
|
4/26/2019
|
-0.15 / -0.65%
|
23.15
|
23.15
|
23.00
|
23.00
|
23.09
|
13.46
|
7,710
|
|
|
4/25/2019
|
+0.20 / +0.87%
|
23.00
|
23.15
|
23.00
|
23.15
|
23.03
|
13.55
|
40,680
|
|
|
4/24/2019
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.60
|
22.95
|
22.74
|
13.43
|
14,030
|
|
|
4/23/2019
|
+0.55 / +2.47%
|
22.15
|
22.85
|
22.15
|
22.85
|
22.32
|
13.37
|
3,540
|
|
|
4/22/2019
|
+0.30 / +1.36%
|
22.50
|
22.50
|
22.15
|
22.30
|
22.37
|
13.05
|
6,660
|
|
|
4/19/2019
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.88
|
4,510
|
|
|
4/18/2019
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.10
|
22.20
|
22.25
|
12.99
|
8,180
|
|
|
4/17/2019
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.40
|
13.05
|
1,330
|
|
|
4/16/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.17
|
6,640
|
|
|
4/12/2019
|
+0.25 / +1.12%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.55
|
13.17
|
17,830
|
|
|
4/11/2019
|
-0.05 / -0.22%
|
22.30
|
22.50
|
22.25
|
22.25
|
22.31
|
13.02
|
12,280
|
|
|
4/10/2019
|
-0.40 / -1.76%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
13.05
|
5,000
|
|
|
4/9/2019
|
+0.45 / +2.02%
|
22.50
|
22.75
|
22.30
|
22.70
|
22.46
|
13.29
|
17,010
|
|
|
4/8/2019
|
+0.35 / +1.60%
|
22.20
|
22.25
|
22.20
|
22.25
|
22.23
|
13.02
|
3,200
|
|
|
4/5/2019
|
-1.10 / -4.78%
|
22.50
|
22.80
|
21.90
|
21.90
|
22.27
|
12.82
|
6,330
|
|
|