Closing price on 9/14/2018
|
|
Open |
22.70 |
High |
22.70 |
Low |
22.55 |
Volume |
36,510 |
Split-adjusted Price |
13.29 |
|
|
CHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.55
|
22.70
|
22.68
|
13.29
|
36,510
|
|
9/13/2018
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.57
|
13.29
|
22,290
|
|
9/12/2018
|
-0.10 / -0.44%
|
22.65
|
22.65
|
22.50
|
22.60
|
22.61
|
13.23
|
21,100
|
|
9/11/2018
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.70
|
22.70
|
22.81
|
13.29
|
807,770
|
|
9/10/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.35
|
15,440
|
|
9/7/2018
|
0.00 / 0.00%
|
22.75
|
22.80
|
22.75
|
22.80
|
22.78
|
13.35
|
5,110
|
|
9/6/2018
|
+1.00 / +4.59%
|
22.10
|
22.80
|
22.10
|
22.80
|
22.56
|
13.35
|
947,190
|
|
9/5/2018
|
-1.00 / -4.39%
|
22.80
|
22.90
|
21.80
|
21.80
|
22.66
|
12.76
|
38,650
|
|
9/4/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.96
|
13.35
|
27,310
|
|
8/31/2018
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.92
|
13.35
|
11,430
|
|
8/30/2018
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.85
|
13.46
|
35,760
|
|
8/29/2018
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.91
|
13.35
|
10,040
|
|
8/28/2018
|
-0.20 / -0.87%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.83
|
13.35
|
49,710
|
|
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
|
|
|