|
Closing price on 5/23/2016
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
18.80 |
| Volume |
13,600 |
| Split-adjusted Price |
8.76 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2016
|
-0.20 / -1.05%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.82
|
8.76
|
13,600
|
|
|
5/20/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.86
|
2,205
|
|
|
5/19/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
8.86
|
38,175
|
|
|
5/18/2016
|
+0.20 / +1.06%
|
18.80
|
19.20
|
18.80
|
19.00
|
19.06
|
8.86
|
50,050
|
|
|
5/17/2016
|
+0.40 / +2.17%
|
18.40
|
18.80
|
18.40
|
18.80
|
18.40
|
8.76
|
49,900
|
|
|
5/16/2016
|
+0.30 / +1.66%
|
18.10
|
18.50
|
18.10
|
18.40
|
18.33
|
8.58
|
110,555
|
|
|
5/13/2016
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.10
|
8.44
|
17,800
|
|
|
5/12/2016
|
+0.10 / +0.56%
|
17.80
|
18.10
|
17.80
|
18.10
|
18.00
|
8.44
|
8,200
|
|
|
5/11/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
18.00
|
17.72
|
8.39
|
22,297
|
|
|
5/10/2016
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
18.00
|
17.75
|
8.39
|
23,100
|
|
|
5/9/2016
|
+0.40 / +2.27%
|
18.40
|
18.40
|
17.60
|
18.00
|
18.38
|
8.39
|
128,000
|
|
|
5/6/2016
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.40
|
17.60
|
17.50
|
8.21
|
53,100
|
|
|
5/5/2016
|
-0.50 / -2.78%
|
17.70
|
18.00
|
17.50
|
17.50
|
17.64
|
8.16
|
25,100
|
|
|
5/4/2016
|
-0.10 / -0.55%
|
18.10
|
18.20
|
18.00
|
18.00
|
18.09
|
8.39
|
53,300
|
|
|
4/29/2016
|
-0.20 / -1.09%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
8.44
|
1,500
|
|
|
4/28/2016
|
+0.20 / +1.10%
|
18.10
|
18.30
|
18.00
|
18.30
|
18.09
|
8.53
|
25,800
|
|
|
4/27/2016
|
+0.20 / +1.12%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.12
|
8.44
|
49,752
|
|
|
4/26/2016
|
0.00 / 0.00%
|
17.60
|
18.10
|
17.60
|
17.90
|
17.84
|
8.35
|
47,410
|
|
|
4/25/2016
|
-0.50 / -2.72%
|
18.10
|
18.10
|
17.50
|
17.90
|
17.73
|
8.35
|
27,860
|
|
|
4/22/2016
|
-1.70 / -8.46%
|
18.50
|
18.70
|
18.00
|
18.40
|
18.46
|
8.58
|
71,200
|
|
|
4/21/2016
|
-0.40 / -1.95%
|
20.50
|
20.50
|
20.00
|
20.10
|
20.08
|
8.63
|
66,900
|
|
|
4/20/2016
|
+0.30 / +1.49%
|
20.20
|
20.80
|
20.20
|
20.50
|
20.65
|
8.80
|
68,718
|
|
|
4/19/2016
|
-0.30 / -1.46%
|
20.30
|
20.30
|
20.00
|
20.20
|
20.17
|
8.67
|
60,950
|
|
|
4/15/2016
|
+0.30 / +1.49%
|
20.20
|
20.60
|
20.20
|
20.50
|
20.42
|
8.80
|
67,125
|
|
|
4/14/2016
|
+0.20 / +1.00%
|
20.10
|
20.40
|
20.00
|
20.20
|
20.16
|
8.67
|
44,966
|
|
|
4/13/2016
|
-0.10 / -0.50%
|
20.10
|
20.20
|
20.00
|
20.00
|
20.13
|
8.58
|
53,940
|
|
|
4/12/2016
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.08
|
8.63
|
24,700
|
|
|
4/11/2016
|
-0.30 / -1.48%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.16
|
8.58
|
16,300
|
|
|
4/8/2016
|
+0.30 / +1.50%
|
20.40
|
20.50
|
20.30
|
20.30
|
20.42
|
8.71
|
16,250
|
|
|
4/7/2016
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.97
|
8.58
|
2,600
|
|
|