|
Closing price on 9/27/2017
|
|
| Open |
27.50 |
| High |
27.55 |
| Low |
27.30 |
| Volume |
133,140 |
| Split-adjusted Price |
13.70 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2017
|
-0.10 / -0.36%
|
27.50
|
27.55
|
27.30
|
27.40
|
27.45
|
13.70
|
133,140
|
|
|
9/26/2017
|
+0.20 / +0.73%
|
27.20
|
27.70
|
27.20
|
27.50
|
27.44
|
13.75
|
91,430
|
|
|
9/25/2017
|
-0.50 / -1.80%
|
27.80
|
27.80
|
27.30
|
27.30
|
27.50
|
13.65
|
107,070
|
|
|
9/22/2017
|
+0.60 / +2.21%
|
27.20
|
27.90
|
27.05
|
27.80
|
27.45
|
13.90
|
187,470
|
|
|
9/21/2017
|
-0.30 / -1.09%
|
27.50
|
27.50
|
27.20
|
27.20
|
27.30
|
13.60
|
66,960
|
|
|
9/20/2017
|
+0.15 / +0.55%
|
27.50
|
27.60
|
27.25
|
27.50
|
27.46
|
13.75
|
112,830
|
|
|
9/19/2017
|
+0.45 / +1.67%
|
27.00
|
27.55
|
27.00
|
27.35
|
27.40
|
13.67
|
175,110
|
|
|
9/18/2017
|
+0.80 / +3.07%
|
26.10
|
27.00
|
26.00
|
26.90
|
26.62
|
13.45
|
258,880
|
|
|
9/15/2017
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.10
|
26.10
|
26.13
|
13.05
|
65,970
|
|
|
9/14/2017
|
+0.10 / +0.38%
|
26.20
|
26.20
|
25.85
|
26.10
|
26.01
|
13.05
|
116,680
|
|
|
9/13/2017
|
-0.20 / -0.76%
|
26.20
|
26.40
|
25.80
|
26.00
|
26.02
|
13.00
|
129,780
|
|
|
9/12/2017
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.00
|
26.20
|
26.16
|
13.10
|
77,920
|
|
|
9/11/2017
|
-0.15 / -0.57%
|
26.20
|
26.40
|
26.10
|
26.20
|
26.25
|
13.10
|
63,040
|
|
|
9/8/2017
|
-0.15 / -0.57%
|
26.60
|
26.60
|
26.20
|
26.35
|
26.30
|
13.17
|
67,830
|
|
|
9/7/2017
|
+0.55 / +2.12%
|
26.20
|
26.80
|
25.95
|
26.50
|
26.26
|
13.25
|
136,020
|
|
|
9/6/2017
|
-0.35 / -1.33%
|
26.20
|
26.25
|
25.95
|
25.95
|
26.03
|
12.97
|
87,550
|
|
|
9/5/2017
|
-0.10 / -0.38%
|
26.40
|
26.40
|
26.00
|
26.30
|
26.20
|
13.15
|
70,840
|
|
|
9/1/2017
|
-0.10 / -0.38%
|
26.45
|
26.50
|
26.40
|
26.40
|
26.47
|
13.20
|
51,130
|
|
|
8/31/2017
|
0.00 / 0.00%
|
26.95
|
26.95
|
26.40
|
26.50
|
26.53
|
13.25
|
89,200
|
|
|
8/30/2017
|
+0.35 / +1.34%
|
26.40
|
26.90
|
26.20
|
26.50
|
26.55
|
13.25
|
180,980
|
|
|
8/29/2017
|
+0.45 / +1.75%
|
25.90
|
26.20
|
25.60
|
26.15
|
25.87
|
13.07
|
106,090
|
|
|
8/28/2017
|
+0.15 / +0.59%
|
25.50
|
25.80
|
25.45
|
25.70
|
25.62
|
12.85
|
57,590
|
|
|
8/25/2017
|
-0.10 / -0.39%
|
25.50
|
25.60
|
25.40
|
25.55
|
25.48
|
12.77
|
33,930
|
|
|
8/24/2017
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.30
|
25.65
|
25.50
|
12.82
|
46,270
|
|
|
8/23/2017
|
+0.15 / +0.59%
|
25.95
|
25.95
|
25.70
|
25.75
|
25.80
|
12.87
|
27,520
|
|
|
8/22/2017
|
+0.30 / +1.19%
|
25.30
|
25.70
|
25.00
|
25.60
|
25.30
|
12.80
|
150,320
|
|
|
8/21/2017
|
-0.30 / -1.17%
|
25.60
|
25.60
|
25.30
|
25.30
|
25.50
|
12.65
|
94,120
|
|
|
8/18/2017
|
+0.10 / +0.39%
|
25.40
|
25.65
|
25.30
|
25.60
|
25.45
|
12.80
|
42,870
|
|
|
8/17/2017
|
-0.10 / -0.39%
|
25.50
|
25.80
|
25.20
|
25.50
|
25.41
|
12.75
|
76,550
|
|
|
8/16/2017
|
0.00 / 0.00%
|
25.60
|
25.65
|
25.20
|
25.60
|
25.37
|
12.80
|
89,210
|
|
|