|
Closing price on 8/2/2012
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.60 |
| Volume |
8,300 |
| Split-adjusted Price |
2.34 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
2.34
|
8,300
|
|
|
8/1/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.34
|
0
|
|
|
7/31/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.34
|
0
|
|
|
7/30/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.34
|
500
|
|
|
7/27/2012
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.34
|
0
|
|
|
7/26/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
2.38
|
14,000
|
|
|
7/25/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.38
|
0
|
|
|
7/24/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
2.38
|
2,500
|
|
|
7/23/2012
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
2.38
|
6,500
|
|
|
7/20/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.41
|
8,000
|
|
|
7/19/2012
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.41
|
1,600
|
|
|
7/18/2012
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
2.38
|
7,300
|
|
|
7/17/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
2.45
|
7,000
|
|
|
7/16/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.45
|
3,000
|
|
|
7/13/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
2.45
|
6,800
|
|
|
7/12/2012
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
2.45
|
3,200
|
|
|
7/11/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.80
|
2.38
|
6,100
|
|
|
7/10/2012
|
-0.50 / -6.85%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
2.38
|
2,400
|
|
|
7/9/2012
|
+0.30 / +4.29%
|
6.60
|
7.40
|
6.60
|
7.30
|
7.30
|
2.55
|
13,600
|
|
|
7/6/2012
|
+0.50 / +7.69%
|
6.50
|
7.00
|
6.50
|
7.00
|
7.00
|
2.45
|
7,400
|
|
|
7/5/2012
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.50
|
2.27
|
6,000
|
|
|
7/4/2012
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.24
|
20,600
|
|
|
7/3/2012
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
2.20
|
4,300
|
|
|
7/2/2012
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.24
|
100
|
|
|
6/29/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.27
|
2,000
|
|
|
6/28/2012
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
2.27
|
4,500
|
|
|
6/27/2012
|
+0.20 / +3.08%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
2.34
|
1,400
|
|
|
6/26/2012
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
2.27
|
2,500
|
|
|
6/25/2012
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
2.24
|
19,800
|
|
|
6/22/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.27
|
0
|
|
|