|
Closing price on 6/8/2015
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.80 |
| Volume |
77,920 |
| Split-adjusted Price |
7.64 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2015
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
17.80
|
17.85
|
7.64
|
77,920
|
|
|
6/5/2015
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.73
|
7.64
|
21,000
|
|
|
6/4/2015
|
-0.40 / -2.21%
|
17.80
|
18.00
|
17.70
|
17.70
|
17.87
|
7.60
|
9,222
|
|
|
6/3/2015
|
0.00 / 0.00%
|
17.60
|
18.20
|
17.60
|
18.10
|
17.94
|
7.77
|
102,040
|
|
|
6/2/2015
|
+0.10 / +0.56%
|
17.90
|
18.60
|
17.90
|
18.10
|
18.00
|
7.38
|
113,600
|
|
|
6/1/2015
|
-0.50 / -2.70%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.17
|
7.34
|
162,300
|
|
|
5/29/2015
|
-0.10 / -0.54%
|
18.30
|
18.50
|
18.10
|
18.50
|
18.17
|
7.54
|
25,400
|
|
|
5/28/2015
|
0.00 / 0.00%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.33
|
7.58
|
93,300
|
|
|
5/27/2015
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.50
|
18.60
|
18.63
|
7.58
|
48,000
|
|
|
5/26/2015
|
+0.80 / +4.40%
|
18.20
|
19.40
|
18.20
|
19.00
|
18.82
|
7.75
|
224,600
|
|
|
5/25/2015
|
+1.20 / +7.06%
|
17.10
|
18.20
|
17.10
|
18.20
|
17.63
|
7.42
|
349,750
|
|
|
5/22/2015
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.95
|
6.93
|
77,200
|
|
|
5/21/2015
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.59
|
6.81
|
52,600
|
|
|
5/20/2015
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.64
|
6.81
|
45,162
|
|
|
5/19/2015
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.40
|
16.60
|
16.52
|
6.77
|
33,300
|
|
|
5/18/2015
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.56
|
6.77
|
30,000
|
|
|
5/15/2015
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.62
|
6.77
|
1,500
|
|
|
5/14/2015
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.73
|
6.81
|
25,300
|
|
|
5/13/2015
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.80
|
6.89
|
60,900
|
|
|
5/12/2015
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.87
|
6.93
|
71,400
|
|
|
5/11/2015
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
6.89
|
18,200
|
|
|
5/8/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.97
|
6.93
|
20,300
|
|
|
5/7/2015
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.88
|
6.93
|
48,500
|
|
|
5/6/2015
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.77
|
6.85
|
51,340
|
|
|
5/5/2015
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
6.81
|
41,820
|
|
|
5/4/2015
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.76
|
6.85
|
71,100
|
|
|
4/27/2015
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.68
|
6.81
|
66,340
|
|
|
4/24/2015
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.56
|
6.81
|
127,900
|
|
|
4/23/2015
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.42
|
6.73
|
141,900
|
|
|
4/22/2015
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.23
|
6.65
|
61,650
|
|
|