|
Closing price on 6/25/2018
|
|
| Open |
23.50 |
| High |
23.80 |
| Low |
23.00 |
| Volume |
20,570 |
| Split-adjusted Price |
13.93 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2018
|
+0.70 / +3.03%
|
23.50
|
23.80
|
23.00
|
23.80
|
23.53
|
13.93
|
20,570
|
|
|
6/22/2018
|
+0.45 / +1.99%
|
22.70
|
23.10
|
22.70
|
23.10
|
23.03
|
13.52
|
1,780
|
|
|
6/21/2018
|
-2.85 / -11.18%
|
24.20
|
24.20
|
22.65
|
22.65
|
23.70
|
13.26
|
71,720
|
|
|
6/20/2018
|
+0.35 / +1.39%
|
25.10
|
25.60
|
25.00
|
25.50
|
25.19
|
13.25
|
41,050
|
|
|
6/19/2018
|
-0.15 / -0.59%
|
25.30
|
25.30
|
24.90
|
25.15
|
25.13
|
13.07
|
303,108
|
|
|
6/18/2018
|
-0.40 / -1.56%
|
25.70
|
25.70
|
25.30
|
25.30
|
25.56
|
13.15
|
12,480
|
|
|
6/15/2018
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.50
|
25.70
|
25.59
|
13.35
|
27,160
|
|
|
6/14/2018
|
+0.10 / +0.39%
|
25.40
|
25.70
|
25.40
|
25.70
|
25.51
|
13.35
|
12,310
|
|
|
6/13/2018
|
+0.20 / +0.79%
|
25.00
|
25.60
|
25.00
|
25.60
|
25.40
|
13.30
|
8,820
|
|
|
6/12/2018
|
-0.20 / -0.78%
|
25.65
|
25.65
|
25.30
|
25.40
|
25.42
|
13.20
|
17,860
|
|
|
6/11/2018
|
+0.10 / +0.39%
|
25.25
|
25.60
|
25.20
|
25.60
|
25.27
|
13.30
|
9,220
|
|
|
6/8/2018
|
+0.20 / +0.79%
|
25.30
|
25.50
|
25.20
|
25.50
|
25.29
|
13.25
|
6,130
|
|
|
6/7/2018
|
-0.30 / -1.17%
|
25.30
|
25.60
|
25.20
|
25.30
|
25.32
|
13.15
|
14,180
|
|
|
6/6/2018
|
+0.40 / +1.59%
|
25.10
|
25.60
|
25.10
|
25.60
|
25.18
|
13.30
|
52,590
|
|
|
6/5/2018
|
-0.30 / -1.18%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.17
|
13.09
|
4,490
|
|
|
6/4/2018
|
0.00 / 0.00%
|
25.45
|
25.50
|
25.00
|
25.50
|
25.03
|
13.25
|
959,030
|
|
|
6/1/2018
|
+0.10 / +0.39%
|
25.60
|
25.60
|
25.20
|
25.50
|
25.38
|
13.25
|
9,180
|
|
|
5/31/2018
|
+0.20 / +0.79%
|
25.90
|
25.90
|
25.20
|
25.40
|
25.41
|
13.20
|
3,030
|
|
|
5/30/2018
|
-0.20 / -0.79%
|
25.90
|
25.90
|
25.20
|
25.20
|
25.32
|
13.09
|
20,140
|
|
|
5/29/2018
|
+0.40 / +1.60%
|
25.15
|
25.50
|
25.10
|
25.40
|
25.31
|
13.20
|
65,280
|
|
|
5/28/2018
|
-0.10 / -0.40%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.06
|
12.99
|
624,490
|
|
|
5/25/2018
|
+0.10 / +0.40%
|
25.10
|
25.40
|
25.10
|
25.10
|
25.28
|
13.04
|
14,080
|
|
|
5/24/2018
|
0.00 / 0.00%
|
25.00
|
25.50
|
25.00
|
25.00
|
25.00
|
12.99
|
26,320
|
|
|
5/23/2018
|
0.00 / 0.00%
|
25.30
|
25.30
|
24.80
|
25.00
|
25.10
|
12.99
|
7,290
|
|
|
5/22/2018
|
-0.55 / -2.15%
|
25.45
|
25.45
|
25.00
|
25.00
|
25.15
|
12.99
|
18,890
|
|
|
5/21/2018
|
0.00 / 0.00%
|
25.55
|
25.55
|
25.35
|
25.55
|
25.42
|
13.28
|
16,210
|
|
|
5/18/2018
|
+0.10 / +0.39%
|
25.45
|
25.70
|
25.20
|
25.55
|
25.52
|
13.28
|
15,910
|
|
|
5/17/2018
|
+0.25 / +0.99%
|
25.30
|
25.45
|
25.20
|
25.45
|
25.34
|
13.22
|
8,050
|
|
|
5/16/2018
|
+0.25 / +1.00%
|
24.95
|
25.40
|
24.95
|
25.20
|
25.01
|
13.09
|
51,620
|
|
|
5/15/2018
|
-0.15 / -0.60%
|
24.95
|
25.00
|
24.95
|
24.95
|
24.98
|
12.96
|
10,330
|
|
|