|
Closing price on 7/17/2014
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
11.10 |
| Volume |
3,100 |
| Split-adjusted Price |
4.34 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2014
|
+0.20 / +1.80%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.30
|
4.34
|
3,100
|
|
|
7/16/2014
|
-0.20 / -1.77%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
4.27
|
14,600
|
|
|
7/15/2014
|
+0.30 / +2.73%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.30
|
4.34
|
15,500
|
|
|
7/14/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
4.23
|
39,250
|
|
|
7/11/2014
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.23
|
9,900
|
|
|
7/10/2014
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
4.19
|
1,500
|
|
|
7/9/2014
|
+0.20 / +1.85%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
4.23
|
53,800
|
|
|
7/8/2014
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
4.15
|
12,800
|
|
|
7/7/2014
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
4.19
|
523,800
|
|
|
7/4/2014
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
4.23
|
13,100
|
|
|
7/3/2014
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
4.15
|
33,100
|
|
|
7/2/2014
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.15
|
200
|
|
|
7/1/2014
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.11
|
18,000
|
|
|
6/30/2014
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
4.15
|
588,600
|
|
|
6/27/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.07
|
2,100
|
|
|
6/26/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.07
|
23,250
|
|
|
6/25/2014
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
4.07
|
14,500
|
|
|
6/24/2014
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
4.04
|
31,400
|
|
|
6/23/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.07
|
2,400
|
|
|
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
|
|
|