|
Closing price on 8/27/2018
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
22.70 |
| Volume |
28,170 |
| Split-adjusted Price |
13.46 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2018
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.70
|
23.00
|
23.00
|
13.46
|
28,170
|
|
|
8/24/2018
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.81
|
13.46
|
18,460
|
|
|
8/23/2018
|
+0.40 / +1.77%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.70
|
13.46
|
19,650
|
|
|
8/22/2018
|
-0.05 / -0.22%
|
22.65
|
22.65
|
22.50
|
22.60
|
22.63
|
13.23
|
11,800
|
|
|
8/21/2018
|
+0.05 / +0.22%
|
22.60
|
23.00
|
22.60
|
22.65
|
22.74
|
13.26
|
12,490
|
|
|
8/20/2018
|
-0.60 / -2.59%
|
23.20
|
23.50
|
22.50
|
22.60
|
22.53
|
13.23
|
1,069,060
|
|
|
8/17/2018
|
-0.20 / -0.85%
|
23.20
|
23.50
|
23.20
|
23.20
|
23.44
|
13.58
|
33,830
|
|
|
8/16/2018
|
+0.90 / +4.00%
|
22.50
|
23.80
|
22.50
|
23.40
|
22.51
|
13.70
|
171,260
|
|
|
8/15/2018
|
-0.80 / -3.43%
|
23.30
|
23.40
|
22.50
|
22.50
|
22.97
|
13.17
|
24,770
|
|
|
8/14/2018
|
-0.50 / -2.10%
|
23.80
|
23.80
|
23.30
|
23.30
|
23.79
|
13.64
|
66,550
|
|
|
8/13/2018
|
+0.05 / +0.21%
|
23.60
|
23.80
|
23.60
|
23.80
|
23.70
|
13.93
|
30,420
|
|
|
8/10/2018
|
+0.05 / +0.21%
|
23.70
|
23.80
|
23.70
|
23.75
|
23.73
|
13.90
|
16,310
|
|
|
8/9/2018
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.50
|
23.70
|
23.69
|
13.87
|
76,910
|
|
|
8/8/2018
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.60
|
23.70
|
23.65
|
13.87
|
12,230
|
|
|
8/7/2018
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.50
|
23.70
|
23.67
|
13.87
|
26,020
|
|
|
8/6/2018
|
+0.10 / +0.42%
|
23.75
|
23.80
|
23.50
|
23.70
|
23.60
|
13.87
|
48,260
|
|
|
8/3/2018
|
+0.10 / +0.43%
|
23.40
|
23.70
|
23.40
|
23.60
|
23.53
|
13.81
|
11,940
|
|
|
8/2/2018
|
+0.20 / +0.86%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.30
|
13.75
|
10,470
|
|
|
8/1/2018
|
-0.25 / -1.06%
|
23.20
|
23.30
|
23.20
|
23.30
|
23.23
|
13.64
|
9,600
|
|
|
7/31/2018
|
+0.10 / +0.43%
|
23.40
|
23.55
|
23.40
|
23.55
|
23.47
|
13.78
|
83,580
|
|
|
7/30/2018
|
0.00 / 0.00%
|
23.35
|
23.45
|
23.35
|
23.45
|
23.35
|
13.73
|
7,280
|
|
|
7/27/2018
|
+0.20 / +0.86%
|
23.25
|
23.45
|
23.25
|
23.45
|
23.32
|
13.73
|
5,790
|
|
|
7/26/2018
|
0.00 / 0.00%
|
23.05
|
23.30
|
23.05
|
23.25
|
23.25
|
13.61
|
42,360
|
|
|
7/25/2018
|
+0.15 / +0.65%
|
23.50
|
23.50
|
23.25
|
23.25
|
23.49
|
13.61
|
79,300
|
|
|
7/24/2018
|
0.00 / 0.00%
|
23.20
|
23.45
|
23.10
|
23.10
|
23.39
|
13.52
|
59,330
|
|
|
7/23/2018
|
-0.40 / -1.70%
|
23.80
|
23.80
|
23.10
|
23.10
|
23.42
|
13.52
|
8,370
|
|
|
7/20/2018
|
0.00 / 0.00%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.08
|
13.75
|
13,430
|
|
|
7/19/2018
|
+0.40 / +1.73%
|
23.50
|
23.50
|
23.15
|
23.50
|
23.46
|
13.75
|
23,020
|
|
|
7/18/2018
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.10
|
23.10
|
23.30
|
13.52
|
4,200
|
|
|
7/17/2018
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.01
|
13.46
|
50,490
|
|
|