|
Closing price on 5/22/2020
|
|
| Open |
19.10 |
| High |
19.25 |
| Low |
19.10 |
| Volume |
7,510 |
| Split-adjusted Price |
12.10 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
-0.05 / -0.26%
|
19.10
|
19.25
|
19.10
|
19.25
|
19.18
|
12.10
|
7,510
|
|
|
5/21/2020
|
0.00 / 0.00%
|
19.05
|
19.40
|
19.05
|
19.30
|
19.14
|
12.13
|
9,250
|
|
|
5/20/2020
|
-0.20 / -1.03%
|
19.05
|
19.30
|
19.00
|
19.30
|
19.02
|
12.13
|
14,560
|
|
|
5/19/2020
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.05
|
19.50
|
19.17
|
12.26
|
10,380
|
|
|
5/18/2020
|
+0.60 / +3.14%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
12.38
|
10
|
|
|
5/15/2020
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
12.01
|
30
|
|
|
5/14/2020
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.70
|
19.10
|
19.00
|
12.01
|
340
|
|
|
5/13/2020
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
12.01
|
7,590
|
|
|
5/12/2020
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.36
|
11.94
|
3,460
|
|
|
5/11/2020
|
+0.20 / +1.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.94
|
13,700
|
|
|
5/8/2020
|
-0.70 / -3.59%
|
20.50
|
20.50
|
18.80
|
18.80
|
20.00
|
11.82
|
50
|
|
|
5/7/2020
|
-0.20 / -1.02%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.25
|
12.26
|
7,010
|
|
|
5/6/2020
|
+0.20 / +1.03%
|
18.70
|
19.70
|
18.60
|
19.70
|
19.18
|
12.38
|
560
|
|
|
5/5/2020
|
+0.50 / +2.63%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.25
|
12.26
|
1,800
|
|
|
5/4/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.94
|
11,300
|
|
|
4/29/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.94
|
0
|
|
|
4/28/2020
|
+0.10 / +0.53%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.85
|
11.94
|
10,100
|
|
|
4/27/2020
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.90
|
11.88
|
5,450
|
|
|
4/24/2020
|
+0.20 / +1.06%
|
19.00
|
19.00
|
18.80
|
19.00
|
18.97
|
11.94
|
16,760
|
|
|
4/23/2020
|
-0.20 / -1.05%
|
18.50
|
19.00
|
18.50
|
18.80
|
18.92
|
11.82
|
370
|
|
|
4/22/2020
|
0.00 / 0.00%
|
18.95
|
19.00
|
18.90
|
19.00
|
18.99
|
11.94
|
21,380
|
|
|
4/21/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
19.00
|
18.87
|
11.94
|
28,410
|
|
|
4/20/2020
|
-0.30 / -1.55%
|
19.05
|
19.20
|
19.00
|
19.00
|
19.04
|
11.94
|
10,400
|
|
|
4/17/2020
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
12.13
|
2,310
|
|
|
4/16/2020
|
+0.30 / +1.58%
|
20.20
|
20.20
|
18.15
|
19.30
|
19.38
|
12.13
|
1,600
|
|
|
4/15/2020
|
+0.40 / +2.15%
|
18.40
|
19.00
|
18.35
|
19.00
|
18.51
|
11.94
|
6,430
|
|
|
4/14/2020
|
+0.15 / +0.81%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
11.69
|
3,240
|
|
|
4/13/2020
|
+0.10 / +0.54%
|
18.45
|
18.45
|
18.45
|
18.45
|
18.45
|
11.60
|
1,300
|
|
|
4/10/2020
|
0.00 / 0.00%
|
18.35
|
18.35
|
18.35
|
18.35
|
18.35
|
11.53
|
680
|
|
|
4/9/2020
|
+0.05 / +0.27%
|
18.40
|
18.40
|
18.10
|
18.35
|
18.33
|
11.53
|
3,000
|
|
|