|
Closing price on 4/3/2019
|
|
| Open |
22.70 |
| High |
23.00 |
| Low |
22.70 |
| Volume |
8,490 |
| Split-adjusted Price |
13.09 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2019
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.97
|
13.09
|
8,490
|
|
|
4/2/2019
|
+0.40 / +1.79%
|
22.75
|
22.80
|
22.60
|
22.70
|
22.72
|
12.92
|
20,820
|
|
|
4/1/2019
|
+0.10 / +0.45%
|
22.35
|
22.35
|
22.30
|
22.30
|
22.30
|
12.69
|
2,780
|
|
|
3/29/2019
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
12.63
|
6,350
|
|
|
3/28/2019
|
-0.30 / -1.33%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
12.63
|
1,150
|
|
|
3/27/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
12.80
|
0
|
|
|
3/26/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
12.80
|
0
|
|
|
3/25/2019
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
12.80
|
10
|
|
|
3/22/2019
|
+0.10 / +0.44%
|
22.85
|
22.90
|
22.85
|
22.90
|
22.88
|
13.03
|
570
|
|
|
3/21/2019
|
-0.15 / -0.65%
|
22.95
|
22.95
|
22.80
|
22.80
|
22.82
|
12.97
|
8,500
|
|
|
3/20/2019
|
+0.45 / +2.00%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
13.06
|
2,010
|
|
|
3/19/2019
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
12.80
|
11,500
|
|
|
3/18/2019
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
12.69
|
0
|
|
|
3/15/2019
|
-0.50 / -2.19%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
12.69
|
100
|
|
|
3/14/2019
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.92
|
12.97
|
86,660
|
|
|
3/13/2019
|
+0.30 / +1.33%
|
22.50
|
23.00
|
22.50
|
22.80
|
22.61
|
12.97
|
2,300
|
|
|
3/12/2019
|
+0.55 / +2.51%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.26
|
12.80
|
6,470
|
|
|
3/11/2019
|
-1.05 / -4.57%
|
23.00
|
23.00
|
21.95
|
21.95
|
22.68
|
12.49
|
4,850
|
|
|
3/8/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.09
|
30
|
|
|
3/7/2019
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.60
|
23.00
|
22.91
|
13.09
|
4,540
|
|
|
3/6/2019
|
+0.10 / +0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.01
|
13.15
|
91,800
|
|
|
3/5/2019
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.50
|
23.00
|
22.97
|
13.09
|
5,180
|
|
|
3/4/2019
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.15
|
23.10
|
23.00
|
13.15
|
52,790
|
|
|
3/1/2019
|
0.00 / 0.00%
|
22.50
|
23.00
|
21.40
|
23.00
|
22.39
|
13.09
|
17,600
|
|
|
2/28/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.09
|
22,390
|
|
|
2/27/2019
|
0.00 / 0.00%
|
22.90
|
23.00
|
21.70
|
23.00
|
22.87
|
13.09
|
11,020
|
|
|
2/26/2019
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
13.09
|
20,000
|
|
|
2/25/2019
|
-0.10 / -0.43%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.90
|
13.09
|
7,210
|
|
|
2/22/2019
|
+0.20 / +0.87%
|
22.80
|
23.10
|
22.80
|
23.10
|
22.93
|
13.15
|
19,060
|
|
|
2/21/2019
|
-0.10 / -0.43%
|
21.75
|
23.00
|
21.75
|
22.90
|
22.64
|
13.03
|
73,310
|
|
|