|
Closing price on 9/5/2017
|
|
| Open |
26.40 |
| High |
26.40 |
| Low |
26.00 |
| Volume |
70,840 |
| Split-adjusted Price |
13.15 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/15/2017
|
-0.30 / -1.16%
|
26.00
|
26.00
|
25.35
|
25.60
|
25.54
|
12.80
|
82,100
|
|
|
8/14/2017
|
+0.10 / +0.39%
|
26.00
|
26.50
|
25.70
|
25.90
|
25.87
|
12.95
|
55,440
|
|
|
8/11/2017
|
+0.20 / +0.78%
|
25.70
|
25.80
|
25.45
|
25.80
|
25.61
|
12.90
|
76,740
|
|
|
8/10/2017
|
+0.30 / +1.19%
|
25.30
|
25.75
|
25.30
|
25.60
|
25.44
|
12.80
|
82,220
|
|
|
8/9/2017
|
-0.70 / -2.69%
|
26.00
|
26.40
|
25.30
|
25.30
|
25.70
|
12.65
|
162,590
|
|
|
8/8/2017
|
0.00 / 0.00%
|
26.00
|
26.60
|
25.60
|
26.00
|
25.98
|
13.00
|
142,690
|
|
|
8/7/2017
|
-1.00 / -3.70%
|
27.00
|
27.20
|
26.00
|
26.00
|
26.39
|
13.00
|
230,490
|
|
|
8/4/2017
|
-0.25 / -0.92%
|
27.20
|
27.50
|
27.00
|
27.00
|
27.08
|
13.50
|
179,350
|
|
|
8/3/2017
|
+0.15 / +0.55%
|
27.10
|
28.00
|
26.90
|
27.25
|
27.30
|
13.62
|
420,630
|
|
|
8/2/2017
|
-0.20 / -0.73%
|
27.30
|
27.90
|
26.95
|
27.10
|
27.22
|
13.55
|
262,870
|
|
|
8/1/2017
|
-0.20 / -0.73%
|
27.40
|
27.50
|
27.20
|
27.30
|
27.30
|
13.65
|
119,940
|
|
|
7/31/2017
|
-0.30 / -1.08%
|
27.80
|
27.80
|
27.30
|
27.50
|
27.46
|
13.75
|
84,620
|
|
|
7/28/2017
|
+0.20 / +0.72%
|
27.50
|
27.80
|
27.50
|
27.80
|
27.64
|
13.90
|
76,400
|
|
|
7/27/2017
|
-0.20 / -0.72%
|
27.80
|
27.80
|
27.30
|
27.60
|
27.57
|
13.80
|
131,990
|
|
|
7/26/2017
|
-0.30 / -1.07%
|
28.20
|
28.20
|
27.80
|
27.80
|
27.98
|
13.90
|
131,630
|
|
|
7/25/2017
|
+0.05 / +0.18%
|
28.05
|
28.20
|
27.80
|
28.10
|
28.03
|
14.05
|
135,110
|
|
|