|
Closing price on 5/25/2015
|
|
| Open |
17.10 |
| High |
18.20 |
| Low |
17.10 |
| Volume |
349,750 |
| Split-adjusted Price |
7.42 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2015
|
+1.20 / +7.06%
|
17.10
|
18.20
|
17.10
|
18.20
|
17.63
|
7.42
|
349,750
|
|
|
5/22/2015
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.95
|
6.93
|
77,200
|
|
|
5/21/2015
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.59
|
6.81
|
52,600
|
|
|
5/20/2015
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.64
|
6.81
|
45,162
|
|
|
5/19/2015
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.40
|
16.60
|
16.52
|
6.77
|
33,300
|
|
|
5/18/2015
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.56
|
6.77
|
30,000
|
|
|
5/15/2015
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.62
|
6.77
|
1,500
|
|
|
5/14/2015
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.73
|
6.81
|
25,300
|
|
|
5/13/2015
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.80
|
6.89
|
60,900
|
|
|
5/12/2015
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.87
|
6.93
|
71,400
|
|
|
5/11/2015
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
6.89
|
18,200
|
|
|
5/8/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.97
|
6.93
|
20,300
|
|
|
5/7/2015
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.88
|
6.93
|
48,500
|
|
|
5/6/2015
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.77
|
6.85
|
51,340
|
|
|
5/5/2015
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
6.81
|
41,820
|
|
|
5/4/2015
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.76
|
6.85
|
71,100
|
|
|
4/27/2015
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.68
|
6.81
|
66,340
|
|
|
4/24/2015
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.56
|
6.81
|
127,900
|
|
|
4/23/2015
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.42
|
6.73
|
141,900
|
|
|
4/22/2015
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.23
|
6.65
|
61,650
|
|
|
4/21/2015
|
+0.30 / +1.86%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.41
|
6.69
|
97,028
|
|
|
4/20/2015
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.08
|
6.57
|
36,000
|
|
|
4/17/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.03
|
6.57
|
37,650
|
|
|
4/16/2015
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.10
|
15.99
|
6.57
|
32,700
|
|
|
4/15/2015
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.13
|
6.52
|
11,200
|
|
|
4/14/2015
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
6.61
|
78,600
|
|
|
4/13/2015
|
+0.30 / +1.89%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.13
|
6.61
|
76,600
|
|
|
4/10/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.97
|
6.48
|
55,200
|
|
|
4/9/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.48
|
18,800
|
|
|
4/8/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.48
|
19,110
|
|
|