|
Closing price on 2/1/2018
|
|
| Open |
10.30 |
| High |
11.00 |
| Low |
10.10 |
| Volume |
3,100 |
| Split-adjusted Price |
6.06 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2018
|
0.00 / 0.00%
|
10.30
|
11.00
|
10.10
|
11.00
|
10.19
|
6.06
|
3,100
|
|
|
1/31/2018
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.00
|
11.00
|
10.43
|
6.06
|
10,800
|
|
|
1/30/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.06
|
300
|
|
|
1/29/2018
|
+0.50 / +4.76%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.93
|
6.06
|
600
|
|
|
1/26/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.78
|
0
|
|
|
1/25/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.78
|
0
|
|
|
1/24/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.78
|
0
|
|
|
1/23/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.78
|
0
|
|
|
1/22/2018
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.78
|
500
|
|
|
1/19/2018
|
-1.10 / -9.82%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.56
|
100
|
|
|
1/18/2018
|
+1.30 / +13.13%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.03
|
6.17
|
3,000
|
|
|
1/17/2018
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.95
|
5.45
|
1,600
|
|
|
1/16/2018
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.51
|
1,700
|
|
|
1/15/2018
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
5.45
|
2,100
|
|
|
1/12/2018
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.51
|
2,000
|
|
|
1/11/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.56
|
0
|
|
|
1/10/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.56
|
0
|
|
|
1/9/2018
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.56
|
100
|
|
|
1/8/2018
|
+1.20 / +13.64%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.05
|
5.51
|
4,000
|
|
|
1/5/2018
|
-1.40 / -13.73%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.85
|
500
|
|
|
1/4/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.62
|
36,000
|
|
|
1/3/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.62
|
0
|
|
|
1/2/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.62
|
0
|
|
|
12/29/2017
|
+1.40 / +14.74%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.15
|
6.00
|
600
|
|
|
12/28/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.23
|
0
|
|
|
12/27/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.23
|
0
|
|
|
12/26/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.23
|
0
|
|
|
12/25/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.23
|
0
|
|
|
12/22/2017
|
-1.30 / -12.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.23
|
500
|
|
|
12/21/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.78
|
0
|
|
|