|
|
Closing price on 8/30/2016
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
19.90 |
| Volume |
6,707,260 |
| Split-adjusted Price |
9.56 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2016
|
+0.50 / +2.50%
|
21.50
|
21.50
|
19.90
|
20.50
|
19.92
|
9.56
|
6,707,260
|
|
|
8/29/2016
|
+0.40 / +2.04%
|
19.70
|
21.50
|
19.70
|
20.00
|
20.87
|
9.32
|
277,843
|
|
|
8/26/2016
|
-0.30 / -1.51%
|
19.80
|
19.80
|
18.00
|
19.60
|
19.80
|
9.14
|
35,050
|
|
|
8/25/2016
|
0.00 / 0.00%
|
19.90
|
20.00
|
18.00
|
19.90
|
19.98
|
9.28
|
20,900
|
|
|
8/24/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.92
|
9.28
|
22,231
|
|
|
8/23/2016
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.80
|
19.90
|
19.96
|
9.28
|
16,820
|
|
|
8/22/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.94
|
9.28
|
15,700
|
|
|
8/19/2016
|
0.00 / 0.00%
|
19.90
|
20.20
|
19.50
|
19.90
|
19.90
|
9.28
|
39,636
|
|
|
8/18/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
19.90
|
20.00
|
9.28
|
2,585
|
|
|
8/17/2016
|
+0.10 / +0.51%
|
19.90
|
20.10
|
19.90
|
19.90
|
20.02
|
9.28
|
22,700
|
|
|
8/16/2016
|
-0.10 / -0.50%
|
19.60
|
20.50
|
19.60
|
19.80
|
19.95
|
9.23
|
89,082
|
|
|
8/15/2016
|
-0.10 / -0.50%
|
19.80
|
20.00
|
19.80
|
19.90
|
19.93
|
9.28
|
34,125
|
|
|
8/12/2016
|
+0.20 / +1.01%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.88
|
9.32
|
11,302,393
|
|
|
8/11/2016
|
+0.10 / +0.51%
|
19.70
|
19.90
|
17.90
|
19.80
|
19.76
|
9.23
|
58,800
|
|
|
8/10/2016
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.80
|
9.18
|
5,100
|
|
|
8/9/2016
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.75
|
9.18
|
11,425
|
|
|
8/8/2016
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.70
|
9.23
|
14,500
|
|
|
8/5/2016
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.60
|
19.70
|
19.70
|
9.18
|
20,600
|
|
|
8/4/2016
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.68
|
9.18
|
13,212
|
|
|
8/3/2016
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.67
|
9.14
|
45,134
|
|
|
8/2/2016
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
9.18
|
11,616
|
|
|
8/1/2016
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
9.18
|
19,225
|
|
|
7/29/2016
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.72
|
9.18
|
22,500
|
|
|
7/28/2016
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.70
|
9.18
|
10,620
|
|
|
7/27/2016
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
9.18
|
18,301
|
|
|
7/26/2016
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.70
|
9.18
|
61,140
|
|
|
7/25/2016
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.73
|
9.18
|
56,800
|
|
|
7/22/2016
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.60
|
19.60
|
19.70
|
9.14
|
14,900
|
|
|
7/21/2016
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.60
|
19.70
|
19.70
|
9.18
|
22,700
|
|
|
7/20/2016
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.74
|
9.18
|
17,905
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|