|
Closing price on 6/26/2017
|
|
| Open |
26.40 |
| High |
27.40 |
| Low |
26.40 |
| Volume |
161,647 |
| Split-adjusted Price |
13.55 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2017
|
+0.70 / +2.65%
|
26.40
|
27.40
|
26.40
|
27.10
|
27.02
|
13.55
|
161,647
|
|
|
6/23/2017
|
-0.10 / -0.38%
|
26.75
|
26.75
|
26.35
|
26.40
|
26.46
|
13.20
|
69,837
|
|
|
6/22/2017
|
+0.10 / +0.38%
|
26.40
|
26.90
|
26.40
|
26.50
|
26.63
|
13.25
|
135,357
|
|
|
6/21/2017
|
+0.50 / +1.93%
|
25.90
|
26.40
|
25.40
|
26.40
|
25.94
|
13.20
|
169,217
|
|
|
6/20/2017
|
-0.10 / -0.38%
|
25.80
|
25.95
|
25.60
|
25.90
|
25.80
|
12.95
|
75,977
|
|
|
6/19/2017
|
+0.80 / +3.17%
|
25.50
|
26.90
|
25.50
|
26.00
|
25.92
|
13.00
|
71,360
|
|
|
6/16/2017
|
+0.80 / +3.28%
|
24.40
|
25.30
|
24.40
|
25.20
|
24.99
|
12.60
|
152,380
|
|
|
6/15/2017
|
+0.10 / +0.41%
|
24.30
|
24.60
|
24.20
|
24.40
|
24.25
|
12.20
|
102,430
|
|
|
6/14/2017
|
-0.30 / -1.22%
|
24.40
|
24.40
|
24.30
|
24.30
|
24.33
|
12.15
|
54,620
|
|
|
6/13/2017
|
-0.10 / -0.40%
|
24.70
|
24.70
|
24.50
|
24.60
|
24.55
|
12.30
|
51,980
|
|
|
6/12/2017
|
-0.10 / -0.40%
|
24.65
|
24.85
|
24.60
|
24.70
|
24.75
|
12.35
|
36,730
|
|
|
6/9/2017
|
-0.05 / -0.20%
|
24.95
|
24.95
|
24.40
|
24.80
|
24.67
|
12.40
|
74,750
|
|
|
6/8/2017
|
-0.25 / -1.00%
|
25.00
|
25.00
|
24.50
|
24.85
|
24.71
|
12.42
|
70,220
|
|
|
6/7/2017
|
+0.60 / +2.45%
|
24.60
|
25.20
|
24.60
|
25.10
|
24.95
|
12.55
|
171,000
|
|
|
6/6/2017
|
+0.20 / +0.82%
|
24.20
|
24.50
|
24.15
|
24.50
|
24.38
|
12.25
|
140,580
|
|
|
6/5/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.15
|
24.30
|
24.28
|
12.15
|
67,680
|
|
|
6/2/2017
|
+0.90 / +3.85%
|
23.85
|
24.70
|
23.85
|
24.30
|
24.26
|
12.15
|
286,030
|
|
|
6/1/2017
|
+0.85 / +3.77%
|
23.00
|
23.40
|
22.70
|
23.40
|
23.14
|
11.70
|
106,310
|
|
|
5/31/2017
|
+0.10 / +0.45%
|
23.00
|
23.00
|
22.45
|
22.55
|
22.50
|
11.27
|
25,730
|
|
|
5/30/2017
|
+0.25 / +1.13%
|
22.20
|
23.00
|
22.20
|
22.45
|
22.40
|
11.22
|
54,550
|
|
|
5/29/2017
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.10
|
22.20
|
22.15
|
11.10
|
100,930
|
|
|
5/26/2017
|
-0.10 / -0.45%
|
22.20
|
22.30
|
22.00
|
22.20
|
22.16
|
11.10
|
79,460
|
|
|
5/25/2017
|
+0.20 / +0.90%
|
21.90
|
22.35
|
21.90
|
22.30
|
22.08
|
11.15
|
90,070
|
|
|
5/24/2017
|
-1.60 / -6.75%
|
22.10
|
22.15
|
21.90
|
22.10
|
22.00
|
11.05
|
139,900
|
|
|
5/23/2017
|
-0.05 / -0.21%
|
23.75
|
23.95
|
23.65
|
23.70
|
23.76
|
11.05
|
78,660
|
|
|
5/22/2017
|
-0.05 / -0.21%
|
24.00
|
24.00
|
23.60
|
23.75
|
23.73
|
11.07
|
62,580
|
|
|
5/19/2017
|
+0.30 / +1.28%
|
23.50
|
23.90
|
23.50
|
23.80
|
23.58
|
11.10
|
51,110
|
|
|
5/18/2017
|
+0.05 / +0.21%
|
23.45
|
23.50
|
23.40
|
23.50
|
23.46
|
10.96
|
83,550
|
|
|
5/17/2017
|
+0.05 / +0.21%
|
23.50
|
23.60
|
23.30
|
23.45
|
23.42
|
10.93
|
96,530
|
|
|
5/16/2017
|
-0.10 / -0.43%
|
23.50
|
23.90
|
23.40
|
23.40
|
23.56
|
10.91
|
165,230
|
|
|