|
Closing price on 5/23/2017
|
|
| Open |
23.75 |
| High |
23.95 |
| Low |
23.65 |
| Volume |
78,660 |
| Split-adjusted Price |
11.05 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2017
|
-0.05 / -0.21%
|
23.75
|
23.95
|
23.65
|
23.70
|
23.76
|
11.05
|
78,660
|
|
|
5/22/2017
|
-0.05 / -0.21%
|
24.00
|
24.00
|
23.60
|
23.75
|
23.73
|
11.07
|
62,580
|
|
|
5/19/2017
|
+0.30 / +1.28%
|
23.50
|
23.90
|
23.50
|
23.80
|
23.58
|
11.10
|
51,110
|
|
|
5/18/2017
|
+0.05 / +0.21%
|
23.45
|
23.50
|
23.40
|
23.50
|
23.46
|
10.96
|
83,550
|
|
|
5/17/2017
|
+0.05 / +0.21%
|
23.50
|
23.60
|
23.30
|
23.45
|
23.42
|
10.93
|
96,530
|
|
|
5/16/2017
|
-0.10 / -0.43%
|
23.50
|
23.90
|
23.40
|
23.40
|
23.56
|
10.91
|
165,230
|
|
|
5/15/2017
|
-0.50 / -2.08%
|
23.50
|
23.60
|
23.20
|
23.50
|
23.44
|
10.96
|
155,750
|
|
|
5/12/2017
|
-0.50 / -2.04%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.19
|
11.19
|
156,850
|
|
|
5/11/2017
|
+1.15 / +4.93%
|
23.40
|
24.50
|
23.35
|
24.50
|
23.92
|
11.42
|
416,090
|
|
|
5/10/2017
|
+0.05 / +0.21%
|
23.30
|
23.45
|
23.20
|
23.35
|
23.34
|
10.89
|
64,290
|
|
|
5/9/2017
|
-0.20 / -0.85%
|
23.50
|
23.60
|
23.00
|
23.30
|
23.35
|
10.86
|
136,940
|
|
|
5/8/2017
|
+0.15 / +0.64%
|
23.70
|
23.70
|
23.35
|
23.50
|
23.56
|
10.96
|
36,070
|
|
|
5/5/2017
|
-0.25 / -1.06%
|
23.60
|
23.60
|
23.30
|
23.35
|
23.44
|
10.89
|
24,490
|
|
|
5/4/2017
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.60
|
23.60
|
23.71
|
11.00
|
157,600
|
|
|
5/3/2017
|
+0.80 / +3.51%
|
22.80
|
23.85
|
22.80
|
23.60
|
23.35
|
11.00
|
131,100
|
|
|
4/28/2017
|
+0.10 / +0.44%
|
22.75
|
22.80
|
22.70
|
22.80
|
22.76
|
10.63
|
27,650
|
|
|
4/27/2017
|
+0.15 / +0.67%
|
22.55
|
22.75
|
22.45
|
22.70
|
22.68
|
10.58
|
19,000
|
|
|
4/26/2017
|
-0.10 / -0.44%
|
22.65
|
22.70
|
22.50
|
22.55
|
22.61
|
10.51
|
29,880
|
|
|
4/25/2017
|
-0.10 / -0.44%
|
22.75
|
23.00
|
22.65
|
22.65
|
22.77
|
10.56
|
45,840
|
|
|
4/24/2017
|
-0.35 / -1.52%
|
23.20
|
23.30
|
22.75
|
22.75
|
22.96
|
10.61
|
54,890
|
|
|
4/21/2017
|
-0.20 / -0.86%
|
23.30
|
23.30
|
22.85
|
23.10
|
22.96
|
10.77
|
10,410
|
|
|
4/20/2017
|
+0.70 / +3.10%
|
22.75
|
23.40
|
22.75
|
23.30
|
23.22
|
10.86
|
110,550
|
|
|
4/19/2017
|
-0.15 / -0.66%
|
22.65
|
22.75
|
22.60
|
22.60
|
22.65
|
10.54
|
27,990
|
|
|
4/18/2017
|
-0.05 / -0.22%
|
22.70
|
22.75
|
22.65
|
22.75
|
22.73
|
10.61
|
8,580
|
|
|
4/17/2017
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.60
|
22.80
|
22.67
|
10.63
|
35,470
|
|
|
4/14/2017
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.50
|
22.90
|
22.63
|
10.68
|
25,760
|
|
|
4/13/2017
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.70
|
22.80
|
22.87
|
10.63
|
15,000
|
|
|
4/12/2017
|
+0.10 / +0.44%
|
22.85
|
23.00
|
22.70
|
22.80
|
22.80
|
10.63
|
55,660
|
|
|
4/11/2017
|
-0.25 / -1.09%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.84
|
10.58
|
62,880
|
|
|
4/10/2017
|
+0.05 / +0.22%
|
22.90
|
22.95
|
22.90
|
22.95
|
22.93
|
10.70
|
48,080
|
|
|