|
Closing price on 5/5/2016
|
|
| Open |
17.70 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
25,100 |
| Split-adjusted Price |
8.16 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/6/2016
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.00
|
8.63
|
10,315
|
|
|
4/5/2016
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.10
|
8.63
|
18,600
|
|
|
4/4/2016
|
-0.30 / -1.47%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.13
|
8.63
|
19,550
|
|
|
4/1/2016
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.20
|
20.40
|
20.23
|
8.75
|
62,700
|
|
|
3/31/2016
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.20
|
20.40
|
20.37
|
8.75
|
25,800
|
|
|
3/30/2016
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.21
|
8.71
|
13,270
|
|
|
3/29/2016
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.22
|
8.67
|
9,000
|
|
|
3/28/2016
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.18
|
8.63
|
2,600
|
|
|
3/25/2016
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.05
|
8.58
|
9,400
|
|
|
3/24/2016
|
+0.10 / +0.50%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.04
|
8.63
|
2,500
|
|
|
3/23/2016
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.07
|
8.58
|
11,400
|
|
|
3/22/2016
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.05
|
8.58
|
9,110
|
|
|