Closing price on 9/25/2015
|
|
Open |
18.40 |
High |
18.70 |
Low |
18.40 |
Volume |
29,700 |
Split-adjusted Price |
8.02 |
|
|
CHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2015
|
+0.30 / +1.63%
|
18.40
|
18.70
|
18.40
|
18.70
|
18.51
|
8.02
|
29,700
|
|
9/24/2015
|
-0.10 / -0.54%
|
18.40
|
18.50
|
18.40
|
18.40
|
18.44
|
7.90
|
13,500
|
|
9/23/2015
|
+0.10 / +0.54%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.50
|
7.94
|
12,107
|
|
9/22/2015
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
7.90
|
7,385
|
|
9/21/2015
|
-0.10 / -0.54%
|
18.40
|
18.50
|
18.30
|
18.40
|
18.47
|
7.90
|
33,150
|
|
9/18/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.47
|
7.94
|
15,600
|
|
9/17/2015
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.94
|
15,654
|
|
9/16/2015
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.50
|
7.98
|
27,508
|
|
9/15/2015
|
+0.30 / +1.64%
|
18.30
|
18.70
|
18.30
|
18.60
|
18.49
|
7.98
|
35,600
|
|
9/14/2015
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
7.85
|
17,515
|
|
9/11/2015
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.30
|
18.30
|
18.40
|
7.85
|
30,050
|
|
9/10/2015
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.30
|
18.40
|
18.33
|
7.90
|
10,570
|
|
9/9/2015
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.30
|
18.30
|
18.32
|
7.85
|
10,010
|
|
9/8/2015
|
0.00 / 0.00%
|
18.40
|
18.40
|
16.50
|
18.30
|
18.32
|
7.85
|
12,600
|
|
9/7/2015
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.21
|
7.85
|
3,610
|
|
9/4/2015
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.19
|
7.81
|
3,256
|
|
9/3/2015
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.18
|
7.81
|
42,500
|
|
9/1/2015
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
7.81
|
7,107
|
|
8/31/2015
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.10
|
18.20
|
18.17
|
7.81
|
10,630
|
|
8/28/2015
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.21
|
7.81
|
49,500
|
|
8/27/2015
|
0.00 / 0.00%
|
16.40
|
18.20
|
16.40
|
18.20
|
18.12
|
7.81
|
42,830
|
|
8/26/2015
|
+0.10 / +0.55%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.12
|
7.81
|
17,600
|
|
8/25/2015
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.90
|
18.10
|
18.00
|
7.77
|
106,102
|
|
8/24/2015
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.80
|
18.00
|
17.96
|
7.72
|
203,985
|
|
8/21/2015
|
-0.20 / -1.10%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.11
|
7.72
|
105,245
|
|
8/20/2015
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.23
|
7.81
|
25,810
|
|
8/19/2015
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
7.81
|
11,200
|
|
8/18/2015
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.10
|
18.20
|
18.10
|
7.81
|
69,420
|
|
8/17/2015
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.17
|
7.81
|
21,715
|
|
8/14/2015
|
0.00 / 0.00%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.19
|
7.81
|
16,705
|
|
|