|
Closing price on 8/19/2019
|
|
| Open |
20.00 |
| High |
20.50 |
| Low |
20.00 |
| Volume |
7,010 |
| Split-adjusted Price |
12.73 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2019
|
+0.25 / +1.25%
|
20.00
|
20.50
|
20.00
|
20.25
|
20.40
|
12.73
|
7,010
|
|
|
8/16/2019
|
-0.50 / -2.44%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.42
|
12.57
|
2,400
|
|
|
8/15/2019
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.20
|
20.50
|
20.49
|
12.89
|
5,760
|
|
|
8/14/2019
|
-0.05 / -0.24%
|
20.05
|
20.55
|
20.05
|
20.50
|
20.29
|
12.89
|
970
|
|
|
8/13/2019
|
-0.15 / -0.72%
|
20.60
|
20.60
|
20.50
|
20.55
|
20.52
|
12.92
|
22,220
|
|
|
8/12/2019
|
-0.20 / -0.96%
|
20.80
|
20.85
|
20.55
|
20.70
|
20.79
|
13.01
|
23,620
|
|
|
8/9/2019
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.85
|
13.14
|
1,750
|
|
|
8/8/2019
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.76
|
13.07
|
5,250
|
|
|
8/7/2019
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.70
|
20.80
|
20.74
|
13.07
|
10,320
|
|
|
8/6/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.83
|
13.07
|
5,040
|
|
|
8/5/2019
|
+0.50 / +2.46%
|
21.00
|
21.00
|
20.70
|
20.80
|
20.87
|
13.07
|
10,160
|
|
|
8/2/2019
|
+0.05 / +0.23%
|
21.90
|
22.00
|
21.80
|
21.80
|
21.87
|
12.76
|
7,270
|
|
|
8/1/2019
|
+0.20 / +0.93%
|
21.55
|
21.75
|
21.55
|
21.75
|
21.65
|
12.73
|
800
|
|
|
7/31/2019
|
-0.45 / -2.05%
|
22.00
|
22.00
|
21.55
|
21.55
|
22.00
|
12.61
|
5,500
|
|
|
7/30/2019
|
+0.50 / +2.33%
|
21.70
|
22.25
|
21.65
|
22.00
|
21.91
|
12.88
|
16,200
|
|
|
7/29/2019
|
+0.40 / +1.90%
|
21.20
|
21.50
|
21.10
|
21.50
|
21.21
|
12.58
|
20,980
|
|
|
7/26/2019
|
+0.10 / +0.48%
|
21.00
|
21.50
|
21.00
|
21.10
|
21.09
|
12.35
|
25,650
|
|
|
7/25/2019
|
0.00 / 0.00%
|
21.10
|
21.30
|
21.00
|
21.00
|
21.07
|
12.29
|
32,030
|
|
|
7/24/2019
|
-0.60 / -2.78%
|
21.70
|
21.70
|
21.00
|
21.00
|
21.04
|
12.29
|
61,400
|
|
|
7/23/2019
|
-0.40 / -1.82%
|
21.70
|
21.75
|
21.60
|
21.60
|
21.68
|
12.64
|
10,470
|
|
|
7/22/2019
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.80
|
22.00
|
21.89
|
12.88
|
2,010
|
|
|
7/19/2019
|
+0.40 / +1.85%
|
21.60
|
22.00
|
21.50
|
22.00
|
21.86
|
12.88
|
2,150
|
|
|
7/18/2019
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.67
|
12.64
|
600
|
|
|
7/17/2019
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
12.70
|
270
|
|
|
7/16/2019
|
-0.05 / -0.23%
|
21.70
|
21.70
|
21.40
|
21.70
|
21.64
|
12.70
|
3,050
|
|
|
7/15/2019
|
-0.05 / -0.23%
|
21.75
|
21.75
|
21.10
|
21.75
|
21.46
|
12.73
|
5,360
|
|
|
7/12/2019
|
-0.10 / -0.46%
|
21.95
|
21.95
|
21.80
|
21.80
|
21.88
|
12.76
|
7,860
|
|
|
7/11/2019
|
-0.55 / -2.45%
|
21.85
|
22.00
|
21.85
|
21.90
|
21.88
|
12.82
|
11,470
|
|
|
7/10/2019
|
+0.20 / +0.90%
|
22.30
|
22.45
|
22.30
|
22.45
|
22.39
|
13.14
|
2,010
|
|
|
7/9/2019
|
-0.20 / -0.89%
|
22.45
|
22.50
|
22.25
|
22.25
|
22.38
|
13.02
|
4,290
|
|
|