|
Closing price on 8/5/2019
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
20.70 |
| Volume |
10,160 |
| Split-adjusted Price |
13.07 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2019
|
+0.50 / +2.46%
|
21.00
|
21.00
|
20.70
|
20.80
|
20.87
|
13.07
|
10,160
|
|
|
8/2/2019
|
+0.05 / +0.23%
|
21.90
|
22.00
|
21.80
|
21.80
|
21.87
|
12.76
|
7,270
|
|
|
8/1/2019
|
+0.20 / +0.93%
|
21.55
|
21.75
|
21.55
|
21.75
|
21.65
|
12.73
|
800
|
|
|
7/31/2019
|
-0.45 / -2.05%
|
22.00
|
22.00
|
21.55
|
21.55
|
22.00
|
12.61
|
5,500
|
|
|
7/30/2019
|
+0.50 / +2.33%
|
21.70
|
22.25
|
21.65
|
22.00
|
21.91
|
12.88
|
16,200
|
|
|
7/29/2019
|
+0.40 / +1.90%
|
21.20
|
21.50
|
21.10
|
21.50
|
21.21
|
12.58
|
20,980
|
|
|
7/26/2019
|
+0.10 / +0.48%
|
21.00
|
21.50
|
21.00
|
21.10
|
21.09
|
12.35
|
25,650
|
|
|
7/25/2019
|
0.00 / 0.00%
|
21.10
|
21.30
|
21.00
|
21.00
|
21.07
|
12.29
|
32,030
|
|
|
7/24/2019
|
-0.60 / -2.78%
|
21.70
|
21.70
|
21.00
|
21.00
|
21.04
|
12.29
|
61,400
|
|
|
7/23/2019
|
-0.40 / -1.82%
|
21.70
|
21.75
|
21.60
|
21.60
|
21.68
|
12.64
|
10,470
|
|
|
7/22/2019
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.80
|
22.00
|
21.89
|
12.88
|
2,010
|
|
|
7/19/2019
|
+0.40 / +1.85%
|
21.60
|
22.00
|
21.50
|
22.00
|
21.86
|
12.88
|
2,150
|
|
|
7/18/2019
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.67
|
12.64
|
600
|
|
|
7/17/2019
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
12.70
|
270
|
|
|
7/16/2019
|
-0.05 / -0.23%
|
21.70
|
21.70
|
21.40
|
21.70
|
21.64
|
12.70
|
3,050
|
|
|
7/15/2019
|
-0.05 / -0.23%
|
21.75
|
21.75
|
21.10
|
21.75
|
21.46
|
12.73
|
5,360
|
|
|
7/12/2019
|
-0.10 / -0.46%
|
21.95
|
21.95
|
21.80
|
21.80
|
21.88
|
12.76
|
7,860
|
|
|
7/11/2019
|
-0.55 / -2.45%
|
21.85
|
22.00
|
21.85
|
21.90
|
21.88
|
12.82
|
11,470
|
|
|
7/10/2019
|
+0.20 / +0.90%
|
22.30
|
22.45
|
22.30
|
22.45
|
22.39
|
13.14
|
2,010
|
|
|
7/9/2019
|
-0.20 / -0.89%
|
22.45
|
22.50
|
22.25
|
22.25
|
22.38
|
13.02
|
4,290
|
|
|
7/8/2019
|
+0.20 / +0.90%
|
22.25
|
22.45
|
22.25
|
22.45
|
22.40
|
13.14
|
6,340
|
|
|
7/5/2019
|
+0.05 / +0.23%
|
22.50
|
22.50
|
22.25
|
22.25
|
22.41
|
13.02
|
580
|
|
|
7/4/2019
|
-0.15 / -0.67%
|
22.80
|
22.80
|
22.00
|
22.20
|
22.45
|
12.99
|
9,370
|
|
|
7/3/2019
|
-0.05 / -0.22%
|
22.50
|
22.85
|
22.35
|
22.35
|
22.64
|
13.08
|
7,110
|
|
|
7/2/2019
|
-0.50 / -2.18%
|
22.90
|
22.90
|
22.40
|
22.40
|
22.48
|
13.11
|
11,610
|
|
|
7/1/2019
|
+0.35 / +1.55%
|
22.70
|
22.90
|
22.70
|
22.90
|
22.80
|
13.40
|
5,920
|
|
|
6/28/2019
|
+0.10 / +0.45%
|
22.60
|
22.60
|
22.55
|
22.55
|
22.58
|
13.20
|
1,170
|
|
|
6/27/2019
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.45
|
22.45
|
22.51
|
13.14
|
3,420
|
|
|
6/26/2019
|
-0.15 / -0.66%
|
22.60
|
22.70
|
22.50
|
22.55
|
22.56
|
13.20
|
9,840
|
|
|
6/25/2019
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.75
|
13.29
|
8,420
|
|
|