|
Closing price on 7/28/2017
|
|
| Open |
27.50 |
| High |
27.80 |
| Low |
27.50 |
| Volume |
76,400 |
| Split-adjusted Price |
13.04 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
+0.20 / +0.72%
|
27.50
|
27.80
|
27.50
|
27.80
|
27.64
|
13.04
|
76,400
|
|
|
7/27/2017
|
-0.20 / -0.72%
|
27.80
|
27.80
|
27.30
|
27.60
|
27.57
|
12.94
|
131,990
|
|
|
7/26/2017
|
-0.30 / -1.07%
|
28.20
|
28.20
|
27.80
|
27.80
|
27.98
|
13.04
|
131,630
|
|
|
7/25/2017
|
+0.05 / +0.18%
|
28.05
|
28.20
|
27.80
|
28.10
|
28.03
|
13.18
|
135,110
|
|
|
7/24/2017
|
-0.55 / -1.92%
|
28.50
|
28.50
|
28.00
|
28.05
|
28.18
|
13.15
|
98,080
|
|
|
7/21/2017
|
-0.40 / -1.38%
|
29.10
|
29.20
|
28.40
|
28.60
|
28.90
|
13.41
|
80,130
|
|
|
7/20/2017
|
+0.55 / +1.93%
|
28.45
|
29.80
|
28.45
|
29.00
|
28.94
|
13.60
|
154,750
|
|
|
7/19/2017
|
-0.10 / -0.35%
|
28.55
|
28.55
|
28.10
|
28.45
|
28.50
|
13.34
|
72,710
|
|
|
7/18/2017
|
+0.05 / +0.18%
|
28.25
|
28.55
|
28.25
|
28.55
|
28.41
|
13.39
|
77,820
|
|
|
7/17/2017
|
-0.15 / -0.52%
|
28.65
|
28.75
|
28.15
|
28.50
|
28.54
|
13.37
|
91,500
|
|
|
7/14/2017
|
-0.05 / -0.17%
|
28.70
|
28.70
|
28.20
|
28.65
|
28.45
|
13.44
|
65,510
|
|
|
7/13/2017
|
+0.30 / +1.06%
|
28.30
|
28.80
|
28.30
|
28.70
|
28.49
|
13.46
|
49,100
|
|
|
7/12/2017
|
0.00 / 0.00%
|
28.45
|
28.50
|
28.25
|
28.40
|
28.37
|
13.32
|
75,210
|
|
|
7/11/2017
|
+1.35 / +4.99%
|
27.50
|
28.60
|
27.00
|
28.40
|
27.93
|
13.32
|
191,460
|
|
|
7/10/2017
|
-0.45 / -1.64%
|
27.50
|
27.50
|
27.05
|
27.05
|
27.21
|
12.69
|
76,400
|
|
|
7/7/2017
|
+0.10 / +0.36%
|
27.30
|
27.55
|
26.90
|
27.50
|
27.28
|
12.90
|
198,260
|
|
|
7/6/2017
|
-0.30 / -1.08%
|
27.80
|
27.80
|
27.20
|
27.40
|
27.46
|
12.85
|
60,740
|
|
|
7/5/2017
|
+0.10 / +0.36%
|
27.80
|
27.90
|
27.50
|
27.70
|
27.62
|
12.99
|
56,810
|
|
|
7/4/2017
|
-0.10 / -0.36%
|
27.95
|
27.95
|
27.60
|
27.60
|
27.79
|
12.94
|
28,430
|
|
|
7/3/2017
|
+0.55 / +2.03%
|
27.05
|
27.80
|
27.05
|
27.70
|
27.41
|
12.99
|
72,430
|
|
|
6/30/2017
|
-0.05 / -0.18%
|
27.10
|
27.20
|
27.00
|
27.15
|
27.09
|
12.73
|
68,540
|
|
|
6/29/2017
|
0.00 / 0.00%
|
27.20
|
27.40
|
27.00
|
27.20
|
27.18
|
12.76
|
238,435
|
|
|
6/28/2017
|
+0.05 / +0.18%
|
27.15
|
27.30
|
27.00
|
27.20
|
27.19
|
12.76
|
212,185
|
|
|
6/27/2017
|
+0.05 / +0.18%
|
27.50
|
27.50
|
26.70
|
27.15
|
27.27
|
12.73
|
182,287
|
|
|
6/26/2017
|
+0.70 / +2.65%
|
26.40
|
27.40
|
26.40
|
27.10
|
27.02
|
12.71
|
161,647
|
|
|
6/23/2017
|
-0.10 / -0.38%
|
26.75
|
26.75
|
26.35
|
26.40
|
26.46
|
12.38
|
69,837
|
|
|
6/22/2017
|
+0.10 / +0.38%
|
26.40
|
26.90
|
26.40
|
26.50
|
26.63
|
12.43
|
135,357
|
|
|
6/21/2017
|
+0.50 / +1.93%
|
25.90
|
26.40
|
25.40
|
26.40
|
25.94
|
12.38
|
169,217
|
|
|
6/20/2017
|
-0.10 / -0.38%
|
25.80
|
25.95
|
25.60
|
25.90
|
25.80
|
12.15
|
75,977
|
|
|
6/19/2017
|
+0.80 / +3.17%
|
25.50
|
26.90
|
25.50
|
26.00
|
25.92
|
12.19
|
71,360
|
|
|