|
Closing price on 8/21/2014
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.40 |
| Volume |
44,900 |
| Split-adjusted Price |
4.38 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2014
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
4.38
|
44,900
|
|
|
8/20/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
4.38
|
41,350
|
|
|
8/19/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
4.38
|
9,500
|
|
|
8/18/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.38
|
2,300
|
|
|
8/15/2014
|
-0.10 / -0.87%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
4.38
|
16,400
|
|
|
8/14/2014
|
+0.30 / +2.68%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
4.42
|
29,820
|
|
|
8/13/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.31
|
1,200
|
|
|
8/12/2014
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.20
|
11.20
|
4.31
|
15,200
|
|
|
8/11/2014
|
-0.50 / -4.27%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.20
|
4.31
|
21,200
|
|
|
8/8/2014
|
+0.60 / +5.41%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.70
|
4.50
|
22,160
|
|
|
8/7/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.27
|
7,000
|
|
|
8/6/2014
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
4.27
|
6,205
|
|
|
8/5/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.23
|
20,500
|
|
|
8/4/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.23
|
11,600
|
|
|
8/1/2014
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
4.23
|
13,400
|
|
|
7/31/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.23
|
28,700
|
|
|
7/30/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.23
|
9,500
|
|
|
7/29/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
4.23
|
40,100
|
|
|
7/28/2014
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
4.23
|
26,200
|
|
|
7/25/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
4.31
|
6,700
|
|
|
7/24/2014
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
4.31
|
5,100
|
|
|
7/23/2014
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
4.31
|
210,800
|
|
|
7/22/2014
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
4.31
|
62,100
|
|
|
7/21/2014
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
4.34
|
42,100
|
|
|
7/18/2014
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
4.34
|
28,600
|
|
|
7/17/2014
|
+0.20 / +1.80%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.30
|
4.34
|
3,100
|
|
|
7/16/2014
|
-0.20 / -1.77%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
4.27
|
14,600
|
|
|
7/15/2014
|
+0.30 / +2.73%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.30
|
4.34
|
15,500
|
|
|
7/14/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
4.23
|
39,250
|
|
|
7/11/2014
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.23
|
9,900
|
|
|