|
Closing price on 7/5/2018
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.70 |
| Volume |
33,410 |
| Split-adjusted Price |
13.35 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2018
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.70
|
22.80
|
22.87
|
13.35
|
33,410
|
|
|
7/4/2018
|
+0.20 / +0.88%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.94
|
13.46
|
33,170
|
|
|
7/3/2018
|
-0.20 / -0.87%
|
22.90
|
23.00
|
22.80
|
22.80
|
22.88
|
13.35
|
13,900
|
|
|
7/2/2018
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.03
|
13.46
|
43,360
|
|
|
6/29/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.93
|
13.46
|
37,730
|
|
|
6/28/2018
|
-0.30 / -1.29%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.16
|
13.46
|
5,310
|
|
|
6/27/2018
|
-0.30 / -1.27%
|
23.10
|
23.60
|
22.50
|
23.30
|
22.78
|
13.64
|
7,420
|
|
|
6/26/2018
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.50
|
23.60
|
23.61
|
13.81
|
33,920
|
|
|
6/25/2018
|
+0.70 / +3.03%
|
23.50
|
23.80
|
23.00
|
23.80
|
23.53
|
13.93
|
20,570
|
|
|
6/22/2018
|
+0.45 / +1.99%
|
22.70
|
23.10
|
22.70
|
23.10
|
23.03
|
13.52
|
1,780
|
|
|
6/21/2018
|
-2.85 / -11.18%
|
24.20
|
24.20
|
22.65
|
22.65
|
23.70
|
13.26
|
71,720
|
|
|
6/20/2018
|
+0.35 / +1.39%
|
25.10
|
25.60
|
25.00
|
25.50
|
25.19
|
13.25
|
41,050
|
|
|
6/19/2018
|
-0.15 / -0.59%
|
25.30
|
25.30
|
24.90
|
25.15
|
25.13
|
13.07
|
303,108
|
|
|
6/18/2018
|
-0.40 / -1.56%
|
25.70
|
25.70
|
25.30
|
25.30
|
25.56
|
13.15
|
12,480
|
|
|
6/15/2018
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.50
|
25.70
|
25.59
|
13.35
|
27,160
|
|
|
6/14/2018
|
+0.10 / +0.39%
|
25.40
|
25.70
|
25.40
|
25.70
|
25.51
|
13.35
|
12,310
|
|
|
6/13/2018
|
+0.20 / +0.79%
|
25.00
|
25.60
|
25.00
|
25.60
|
25.40
|
13.30
|
8,820
|
|
|
6/12/2018
|
-0.20 / -0.78%
|
25.65
|
25.65
|
25.30
|
25.40
|
25.42
|
13.20
|
17,860
|
|
|
6/11/2018
|
+0.10 / +0.39%
|
25.25
|
25.60
|
25.20
|
25.60
|
25.27
|
13.30
|
9,220
|
|
|
6/8/2018
|
+0.20 / +0.79%
|
25.30
|
25.50
|
25.20
|
25.50
|
25.29
|
13.25
|
6,130
|
|
|
6/7/2018
|
-0.30 / -1.17%
|
25.30
|
25.60
|
25.20
|
25.30
|
25.32
|
13.15
|
14,180
|
|
|
6/6/2018
|
+0.40 / +1.59%
|
25.10
|
25.60
|
25.10
|
25.60
|
25.18
|
13.30
|
52,590
|
|
|
6/5/2018
|
-0.30 / -1.18%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.17
|
13.09
|
4,490
|
|
|
6/4/2018
|
0.00 / 0.00%
|
25.45
|
25.50
|
25.00
|
25.50
|
25.03
|
13.25
|
959,030
|
|
|
6/1/2018
|
+0.10 / +0.39%
|
25.60
|
25.60
|
25.20
|
25.50
|
25.38
|
13.25
|
9,180
|
|
|
5/31/2018
|
+0.20 / +0.79%
|
25.90
|
25.90
|
25.20
|
25.40
|
25.41
|
13.20
|
3,030
|
|
|
5/30/2018
|
-0.20 / -0.79%
|
25.90
|
25.90
|
25.20
|
25.20
|
25.32
|
13.09
|
20,140
|
|
|
5/29/2018
|
+0.40 / +1.60%
|
25.15
|
25.50
|
25.10
|
25.40
|
25.31
|
13.20
|
65,280
|
|
|
5/28/2018
|
-0.10 / -0.40%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.06
|
12.99
|
624,490
|
|
|
5/25/2018
|
+0.10 / +0.40%
|
25.10
|
25.40
|
25.10
|
25.10
|
25.28
|
13.04
|
14,080
|
|
|