|
Closing price on 7/1/2015
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
18.00 |
| Volume |
38,300 |
| Split-adjusted Price |
7.72 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2015
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.02
|
7.72
|
38,300
|
|
|
6/30/2015
|
0.00 / 0.00%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.05
|
7.72
|
102,950
|
|
|
6/29/2015
|
+0.30 / +1.69%
|
17.80
|
18.00
|
17.70
|
18.00
|
17.90
|
7.72
|
65,900
|
|
|
6/26/2015
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
17.70
|
17.70
|
7.60
|
7,800
|
|
|
6/25/2015
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.55
|
7.60
|
6,400
|
|
|
6/24/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.51
|
14,500
|
|
|
6/23/2015
|
-0.30 / -1.69%
|
17.70
|
17.80
|
17.50
|
17.50
|
17.72
|
7.51
|
30,600
|
|
|
6/22/2015
|
+0.10 / +0.56%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.62
|
7.64
|
20,300
|
|
|
6/19/2015
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.70
|
17.63
|
7.60
|
29,200
|
|
|
6/18/2015
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.75
|
7.60
|
1,100
|
|
|
6/17/2015
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.60
|
7.64
|
2,300
|
|
|
6/16/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
16.10
|
17.80
|
17.10
|
7.64
|
40,810
|
|
|
6/15/2015
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.72
|
7.64
|
14,000
|
|
|
6/12/2015
|
+0.10 / +0.56%
|
18.50
|
18.50
|
17.90
|
17.90
|
18.31
|
7.68
|
7,513
|
|
|
6/11/2015
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.76
|
7.64
|
42,500
|
|
|
6/10/2015
|
+0.10 / +0.56%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.68
|
7.64
|
103,340
|
|
|
6/9/2015
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.65
|
7.60
|
46,830
|
|
|
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
|
|
|