|
Closing price on 5/7/2020
|
|
| Open |
19.00 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
7,010 |
| Split-adjusted Price |
12.26 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2020
|
+0.30 / +1.67%
|
18.25
|
18.30
|
18.25
|
18.30
|
18.28
|
11.50
|
170
|
|
|
4/7/2020
|
0.00 / 0.00%
|
17.65
|
18.00
|
17.65
|
18.00
|
17.96
|
11.31
|
20,490
|
|
|
4/6/2020
|
+0.20 / +1.12%
|
17.65
|
18.00
|
17.65
|
18.00
|
17.99
|
11.31
|
12,730
|
|
|
4/3/2020
|
+0.50 / +2.89%
|
17.55
|
17.90
|
17.55
|
17.80
|
17.83
|
11.19
|
18,510
|
|
|
4/1/2020
|
-0.30 / -1.70%
|
17.20
|
18.00
|
17.20
|
17.30
|
17.37
|
10.87
|
5,010
|
|
|
3/31/2020
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.80
|
11.06
|
1,110
|
|
|
3/30/2020
|
0.00 / 0.00%
|
17.90
|
18.50
|
17.90
|
18.00
|
18.08
|
11.31
|
6,710
|
|
|
3/27/2020
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.90
|
18.00
|
18.13
|
11.31
|
860
|
|
|
3/26/2020
|
-0.50 / -2.70%
|
18.30
|
18.30
|
17.60
|
18.00
|
18.05
|
11.31
|
2,960
|
|
|
3/25/2020
|
+0.50 / +2.78%
|
17.50
|
18.50
|
17.45
|
18.50
|
17.58
|
11.63
|
13,820
|
|
|
3/24/2020
|
+0.30 / +1.69%
|
17.20
|
18.00
|
17.00
|
18.00
|
17.56
|
11.31
|
10,020
|
|
|