|
|
Closing price on 8/12/2016
|
|
| Open |
19.60 |
| High |
20.00 |
| Low |
19.60 |
| Volume |
11,302,393 |
| Split-adjusted Price |
8.75 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2016
|
+0.20 / +1.01%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.88
|
8.75
|
11,302,393
|
|
|
8/11/2016
|
+0.10 / +0.51%
|
19.70
|
19.90
|
17.90
|
19.80
|
19.76
|
8.66
|
58,800
|
|
|
8/10/2016
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.80
|
8.61
|
5,100
|
|
|
8/9/2016
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.75
|
8.61
|
11,425
|
|
|
8/8/2016
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.70
|
8.66
|
14,500
|
|
|
8/5/2016
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.60
|
19.70
|
19.70
|
8.61
|
20,600
|
|
|
8/4/2016
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.68
|
8.61
|
13,212
|
|
|
8/3/2016
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.67
|
8.57
|
45,134
|
|
|
8/2/2016
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.61
|
11,616
|
|
|
8/1/2016
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.61
|
19,225
|
|
|
7/29/2016
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.72
|
8.61
|
22,500
|
|
|
7/28/2016
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.70
|
8.61
|
10,620
|
|
|
7/27/2016
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.61
|
18,301
|
|
|
7/26/2016
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.70
|
8.61
|
61,140
|
|
|
7/25/2016
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.73
|
8.61
|
56,800
|
|
|
7/22/2016
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.60
|
19.60
|
19.70
|
8.57
|
14,900
|
|
|
7/21/2016
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.60
|
19.70
|
19.70
|
8.61
|
22,700
|
|
|
7/20/2016
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.74
|
8.61
|
17,905
|
|
|
7/19/2016
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.61
|
5,290
|
|
|
7/18/2016
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.61
|
10,005
|
|
|
7/15/2016
|
-0.30 / -1.50%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.79
|
8.61
|
3,313
|
|
|
7/14/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
8.75
|
25,850
|
|
|
7/13/2016
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.86
|
8.75
|
8,710
|
|
|
7/12/2016
|
-0.10 / -0.51%
|
19.50
|
19.80
|
19.50
|
19.70
|
19.76
|
8.61
|
8,659
|
|
|
7/11/2016
|
-0.10 / -0.50%
|
19.60
|
19.80
|
19.60
|
19.80
|
19.71
|
8.66
|
970
|
|
|
7/8/2016
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.98
|
8.70
|
46,600
|
|
|
7/7/2016
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
8.66
|
18,152
|
|
|
7/6/2016
|
-0.20 / -1.00%
|
19.90
|
19.90
|
19.80
|
19.80
|
19.89
|
8.66
|
1,130
|
|
|
7/5/2016
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.96
|
8.75
|
16,150
|
|
|
7/4/2016
|
-0.30 / -1.50%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.81
|
8.61
|
10,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|