|
Closing price on 6/20/2014
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.60 |
| Volume |
8,000 |
| Split-adjusted Price |
4.07 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2014
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
4.07
|
8,000
|
|
|
6/19/2014
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
4.11
|
20,600
|
|
|
6/18/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
4.15
|
38,300
|
|
|
6/17/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.15
|
7,140
|
|
|
6/16/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.15
|
5,000
|
|
|
6/13/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.15
|
11,000
|
|
|
6/12/2014
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.15
|
3,700
|
|
|
6/11/2014
|
+0.20 / +1.87%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.90
|
4.19
|
34,005
|
|
|
6/10/2014
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.70
|
4.11
|
46,010
|
|
|
6/9/2014
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
4.15
|
23,600
|
|
|
6/6/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
4.15
|
12,400
|
|
|
6/5/2014
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.15
|
2,200
|
|
|
6/4/2014
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.07
|
24,500
|
|
|
6/3/2014
|
+0.60 / +5.77%
|
10.40
|
11.00
|
10.40
|
11.00
|
11.00
|
4.23
|
8,400
|
|
|
6/2/2014
|
-0.20 / -1.89%
|
10.30
|
11.00
|
10.30
|
10.40
|
10.40
|
4.00
|
16,320
|
|
|
5/30/2014
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
4.07
|
4,913
|
|
|
5/29/2014
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.15
|
4,300
|
|
|
5/28/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.00
|
4.23
|
31,400
|
|
|
5/27/2014
|
+0.70 / +6.80%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
4.23
|
71,500
|
|
|
5/26/2014
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
3.96
|
3,100
|
|
|
5/23/2014
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.20
|
3.92
|
22,800
|
|
|
5/22/2014
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
3.92
|
10,600
|
|
|
5/21/2014
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
3.92
|
17,200
|
|
|
5/20/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
3.84
|
97,500
|
|
|
5/19/2014
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
3.84
|
87,520
|
|
|
5/16/2014
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
3.84
|
27,130
|
|
|
5/15/2014
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.00
|
3.84
|
66,600
|
|
|
5/14/2014
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
3.84
|
117,100
|
|
|
5/13/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
3.81
|
70,100
|
|
|
5/12/2014
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.90
|
9.90
|
9.90
|
3.81
|
184,000
|
|
|