|
Closing price on 8/1/2018
|
|
| Open |
23.20 |
| High |
23.30 |
| Low |
23.20 |
| Volume |
9,600 |
| Split-adjusted Price |
13.64 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2018
|
-0.25 / -1.06%
|
23.20
|
23.30
|
23.20
|
23.30
|
23.23
|
13.64
|
9,600
|
|
|
7/31/2018
|
+0.10 / +0.43%
|
23.40
|
23.55
|
23.40
|
23.55
|
23.47
|
13.78
|
83,580
|
|
|
7/30/2018
|
0.00 / 0.00%
|
23.35
|
23.45
|
23.35
|
23.45
|
23.35
|
13.73
|
7,280
|
|
|
7/27/2018
|
+0.20 / +0.86%
|
23.25
|
23.45
|
23.25
|
23.45
|
23.32
|
13.73
|
5,790
|
|
|
7/26/2018
|
0.00 / 0.00%
|
23.05
|
23.30
|
23.05
|
23.25
|
23.25
|
13.61
|
42,360
|
|
|
7/25/2018
|
+0.15 / +0.65%
|
23.50
|
23.50
|
23.25
|
23.25
|
23.49
|
13.61
|
79,300
|
|
|
7/24/2018
|
0.00 / 0.00%
|
23.20
|
23.45
|
23.10
|
23.10
|
23.39
|
13.52
|
59,330
|
|
|
7/23/2018
|
-0.40 / -1.70%
|
23.80
|
23.80
|
23.10
|
23.10
|
23.42
|
13.52
|
8,370
|
|
|
7/20/2018
|
0.00 / 0.00%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.08
|
13.75
|
13,430
|
|
|
7/19/2018
|
+0.40 / +1.73%
|
23.50
|
23.50
|
23.15
|
23.50
|
23.46
|
13.75
|
23,020
|
|
|
7/18/2018
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.10
|
23.10
|
23.30
|
13.52
|
4,200
|
|
|
7/17/2018
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.01
|
13.46
|
50,490
|
|
|
7/16/2018
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.03
|
13.46
|
176,050
|
|
|
7/13/2018
|
+0.30 / +1.32%
|
22.90
|
23.00
|
22.75
|
23.00
|
22.86
|
13.46
|
10,060
|
|
|
7/12/2018
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.50
|
22.70
|
22.54
|
13.29
|
22,400
|
|
|
7/11/2018
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
13.23
|
10
|
|
|
7/10/2018
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.83
|
13.35
|
37,710
|
|
|
7/9/2018
|
0.00 / 0.00%
|
23.10
|
23.50
|
22.80
|
22.80
|
22.82
|
13.35
|
133,440
|
|
|
7/6/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.50
|
22.80
|
22.55
|
13.35
|
61,810
|
|
|
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
|
|
|