|
Closing price on 3/2/2017
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
15.00 |
| Volume |
200 |
| Split-adjusted Price |
7.59 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2017
|
+0.10 / +0.67%
|
17.00
|
17.00
|
15.00
|
15.00
|
16.00
|
7.59
|
200
|
|
|
3/1/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.54
|
0
|
|
|
2/28/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.54
|
0
|
|
|
2/27/2017
|
+0.30 / +2.05%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.54
|
100
|
|
|
2/24/2017
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.39
|
0
|
|
|
2/23/2017
|
-0.50 / -3.31%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.39
|
0
|
|
|
2/22/2017
|
+1.00 / +7.09%
|
14.10
|
15.10
|
14.10
|
15.10
|
14.60
|
7.64
|
2,000
|
|
|
2/21/2017
|
-1.80 / -11.32%
|
15.30
|
15.30
|
14.00
|
14.10
|
14.30
|
7.14
|
5,200
|
|
|
2/20/2017
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.05
|
0
|
|
|
2/17/2017
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.05
|
0
|
|
|
2/16/2017
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.05
|
0
|
|
|
2/15/2017
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.05
|
200
|
|
|
2/14/2017
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.00
|
300
|
|
|
2/13/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.10
|
100
|
|
|
2/10/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.10
|
2,000
|
|
|
2/9/2017
|
+1.00 / +6.67%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.66
|
8.10
|
2,600
|
|
|
2/8/2017
|
-1.50 / -9.09%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.07
|
7.59
|
300
|
|
|
2/7/2017
|
+1.50 / +10.00%
|
15.00
|
16.50
|
15.00
|
16.50
|
15.92
|
8.35
|
1,300
|
|
|
2/6/2017
|
-1.30 / -7.98%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.59
|
300
|
|
|
2/3/2017
|
-0.40 / -2.42%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.29
|
8.15
|
1,000
|
|
|
2/2/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.35
|
0
|
|
|
1/25/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.35
|
500
|
|
|
1/24/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.35
|
500
|
|
|
1/23/2017
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.35
|
500
|
|
|
1/20/2017
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.60
|
200
|
|
|
1/19/2017
|
0.00 / 0.00%
|
16.00
|
17.50
|
16.00
|
16.00
|
16.04
|
8.10
|
3,900
|
|
|
1/18/2017
|
-0.90 / -5.33%
|
14.60
|
16.00
|
14.60
|
16.00
|
15.30
|
8.10
|
200
|
|
|
1/17/2017
|
-2.40 / -12.44%
|
18.00
|
18.00
|
16.80
|
16.90
|
17.08
|
8.55
|
22,200
|
|
|
1/16/2017
|
-0.30 / -1.53%
|
18.00
|
19.30
|
18.00
|
19.30
|
18.98
|
9.77
|
4,000
|
|
|
1/13/2017
|
-0.40 / -2.06%
|
22.30
|
22.30
|
19.00
|
19.00
|
19.60
|
9.62
|
47,300
|
|
|