|
Closing price on 8/21/2017
|
|
| Open |
25.60 |
| High |
25.60 |
| Low |
25.30 |
| Volume |
94,120 |
| Split-adjusted Price |
11.86 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2017
|
-0.30 / -1.17%
|
25.60
|
25.60
|
25.30
|
25.30
|
25.50
|
11.86
|
94,120
|
|
|
8/18/2017
|
+0.10 / +0.39%
|
25.40
|
25.65
|
25.30
|
25.60
|
25.45
|
12.01
|
42,870
|
|
|
8/17/2017
|
-0.10 / -0.39%
|
25.50
|
25.80
|
25.20
|
25.50
|
25.41
|
11.96
|
76,550
|
|
|
8/16/2017
|
0.00 / 0.00%
|
25.60
|
25.65
|
25.20
|
25.60
|
25.37
|
12.01
|
89,210
|
|
|
8/15/2017
|
-0.30 / -1.16%
|
26.00
|
26.00
|
25.35
|
25.60
|
25.54
|
12.01
|
82,100
|
|
|
8/14/2017
|
+0.10 / +0.39%
|
26.00
|
26.50
|
25.70
|
25.90
|
25.87
|
12.15
|
55,440
|
|
|
8/11/2017
|
+0.20 / +0.78%
|
25.70
|
25.80
|
25.45
|
25.80
|
25.61
|
12.10
|
76,740
|
|
|
8/10/2017
|
+0.30 / +1.19%
|
25.30
|
25.75
|
25.30
|
25.60
|
25.44
|
12.01
|
82,220
|
|
|
8/9/2017
|
-0.70 / -2.69%
|
26.00
|
26.40
|
25.30
|
25.30
|
25.70
|
11.86
|
162,590
|
|
|
8/8/2017
|
0.00 / 0.00%
|
26.00
|
26.60
|
25.60
|
26.00
|
25.98
|
12.19
|
142,690
|
|
|
8/7/2017
|
-1.00 / -3.70%
|
27.00
|
27.20
|
26.00
|
26.00
|
26.39
|
12.19
|
230,490
|
|
|
8/4/2017
|
-0.25 / -0.92%
|
27.20
|
27.50
|
27.00
|
27.00
|
27.08
|
12.66
|
179,350
|
|
|
8/3/2017
|
+0.15 / +0.55%
|
27.10
|
28.00
|
26.90
|
27.25
|
27.30
|
12.78
|
420,630
|
|
|
8/2/2017
|
-0.20 / -0.73%
|
27.30
|
27.90
|
26.95
|
27.10
|
27.22
|
12.71
|
262,870
|
|
|
8/1/2017
|
-0.20 / -0.73%
|
27.40
|
27.50
|
27.20
|
27.30
|
27.30
|
12.80
|
119,940
|
|
|
7/31/2017
|
-0.30 / -1.08%
|
27.80
|
27.80
|
27.30
|
27.50
|
27.46
|
12.90
|
84,620
|
|
|
7/28/2017
|
+0.20 / +0.72%
|
27.50
|
27.80
|
27.50
|
27.80
|
27.64
|
13.04
|
76,400
|
|
|
7/27/2017
|
-0.20 / -0.72%
|
27.80
|
27.80
|
27.30
|
27.60
|
27.57
|
12.94
|
131,990
|
|
|
7/26/2017
|
-0.30 / -1.07%
|
28.20
|
28.20
|
27.80
|
27.80
|
27.98
|
13.04
|
131,630
|
|
|
7/25/2017
|
+0.05 / +0.18%
|
28.05
|
28.20
|
27.80
|
28.10
|
28.03
|
13.18
|
135,110
|
|
|
7/24/2017
|
-0.55 / -1.92%
|
28.50
|
28.50
|
28.00
|
28.05
|
28.18
|
13.15
|
98,080
|
|
|
7/21/2017
|
-0.40 / -1.38%
|
29.10
|
29.20
|
28.40
|
28.60
|
28.90
|
13.41
|
80,130
|
|
|
7/20/2017
|
+0.55 / +1.93%
|
28.45
|
29.80
|
28.45
|
29.00
|
28.94
|
13.60
|
154,750
|
|
|
7/19/2017
|
-0.10 / -0.35%
|
28.55
|
28.55
|
28.10
|
28.45
|
28.50
|
13.34
|
72,710
|
|
|
7/18/2017
|
+0.05 / +0.18%
|
28.25
|
28.55
|
28.25
|
28.55
|
28.41
|
13.39
|
77,820
|
|
|
7/17/2017
|
-0.15 / -0.52%
|
28.65
|
28.75
|
28.15
|
28.50
|
28.54
|
13.37
|
91,500
|
|
|
7/14/2017
|
-0.05 / -0.17%
|
28.70
|
28.70
|
28.20
|
28.65
|
28.45
|
13.44
|
65,510
|
|
|
7/13/2017
|
+0.30 / +1.06%
|
28.30
|
28.80
|
28.30
|
28.70
|
28.49
|
13.46
|
49,100
|
|
|
7/12/2017
|
0.00 / 0.00%
|
28.45
|
28.50
|
28.25
|
28.40
|
28.37
|
13.32
|
75,210
|
|
|
7/11/2017
|
+1.35 / +4.99%
|
27.50
|
28.60
|
27.00
|
28.40
|
27.93
|
13.32
|
191,460
|
|
|