|
Closing price on 12/9/2015
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
20.70 |
| Volume |
73,971 |
| Split-adjusted Price |
8.64 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2015
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.81
|
8.64
|
73,971
|
|
|
12/8/2015
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.02
|
8.80
|
54,450
|
|
|
12/7/2015
|
-0.20 / -0.94%
|
21.20
|
21.20
|
21.00
|
21.10
|
21.13
|
8.80
|
59,600
|
|
|
12/4/2015
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.30
|
8.89
|
44,486
|
|
|
12/3/2015
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.20
|
8.89
|
22,419
|
|
|
12/2/2015
|
+0.20 / +0.95%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.03
|
8.89
|
42,700
|
|
|
12/1/2015
|
-0.10 / -0.47%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.04
|
8.80
|
29,900
|
|
|
11/30/2015
|
0.00 / 0.00%
|
21.10
|
21.20
|
21.00
|
21.20
|
21.20
|
8.84
|
54,140
|
|
|
11/27/2015
|
+0.30 / +1.44%
|
20.90
|
21.20
|
20.90
|
21.20
|
20.90
|
8.84
|
43,210
|
|
|
11/26/2015
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.80
|
20.90
|
20.88
|
8.72
|
38,716
|
|
|
11/25/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
8.68
|
64,700
|
|
|
11/24/2015
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.83
|
8.68
|
134,106
|
|
|
11/23/2015
|
+0.40 / +1.95%
|
20.60
|
21.00
|
20.60
|
20.90
|
20.83
|
8.72
|
104,240
|
|
|
11/20/2015
|
0.00 / 0.00%
|
20.40
|
20.70
|
20.40
|
20.50
|
20.53
|
8.55
|
54,908
|
|
|
11/19/2015
|
-0.40 / -1.91%
|
20.90
|
20.90
|
20.20
|
20.50
|
20.55
|
8.55
|
148,134
|
|
|
11/18/2015
|
-0.60 / -2.79%
|
21.40
|
21.40
|
20.90
|
20.90
|
21.13
|
8.72
|
188,470
|
|
|
11/17/2015
|
-0.10 / -0.46%
|
21.40
|
21.60
|
21.40
|
21.50
|
21.50
|
8.97
|
125,740
|
|
|
11/16/2015
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.50
|
21.60
|
21.58
|
9.01
|
102,725
|
|
|
11/13/2015
|
-0.30 / -1.36%
|
21.90
|
22.00
|
21.70
|
21.70
|
21.82
|
9.05
|
25,544
|
|
|
11/12/2015
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.75
|
9.18
|
123,432
|
|
|
11/11/2015
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.51
|
8.97
|
49,025
|
|
|
11/10/2015
|
-0.10 / -0.46%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.53
|
8.97
|
246,015
|
|
|
11/9/2015
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.50
|
21.60
|
21.54
|
9.01
|
116,555
|
|
|
11/6/2015
|
+0.40 / +1.89%
|
21.20
|
21.70
|
21.20
|
21.60
|
21.55
|
9.01
|
238,865
|
|
|
11/5/2015
|
0.00 / 0.00%
|
21.20
|
21.40
|
21.10
|
21.20
|
21.23
|
8.84
|
131,015
|
|
|
11/4/2015
|
0.00 / 0.00%
|
21.30
|
21.70
|
21.20
|
21.20
|
21.32
|
8.84
|
88,117
|
|
|
11/3/2015
|
+0.20 / +0.95%
|
21.30
|
21.30
|
20.90
|
21.20
|
20.99
|
8.84
|
252,880
|
|
|
11/2/2015
|
-0.90 / -4.11%
|
21.90
|
21.90
|
21.00
|
21.00
|
21.24
|
8.76
|
233,314
|
|
|
10/30/2015
|
+1.20 / +5.80%
|
20.70
|
22.10
|
20.70
|
21.90
|
21.00
|
9.14
|
615,638
|
|
|
10/29/2015
|
+0.10 / +0.49%
|
20.20
|
20.70
|
20.20
|
20.70
|
20.52
|
8.64
|
526,300
|
|
|