|
Closing price on 4/4/2017
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
13.50 |
| Volume |
500 |
| Split-adjusted Price |
7.03 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2017
|
0.00 / 0.00%
|
15.10
|
15.10
|
13.50
|
13.90
|
13.90
|
7.03
|
500
|
|
|
4/3/2017
|
+0.10 / +0.72%
|
15.70
|
15.70
|
13.90
|
13.90
|
15.10
|
7.03
|
300
|
|
|
3/31/2017
|
+0.40 / +2.99%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.98
|
200
|
|
|
3/30/2017
|
+0.50 / +3.88%
|
13.40
|
14.40
|
12.70
|
13.40
|
13.14
|
6.78
|
700
|
|
|
3/29/2017
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.81
|
6.53
|
1,900
|
|
|
3/28/2017
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.53
|
700
|
|
|
3/27/2017
|
-1.50 / -10.34%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.58
|
1,000
|
|
|
3/24/2017
|
+1.00 / +7.41%
|
15.40
|
15.40
|
14.50
|
14.50
|
14.54
|
7.34
|
2,100
|
|
|
3/23/2017
|
+1.70 / +14.41%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.83
|
8,700
|
|
|
3/22/2017
|
+1.50 / +14.56%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.97
|
1,000
|
|
|
3/21/2017
|
-1.70 / -14.17%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.21
|
100
|
|
|
3/20/2017
|
-2.00 / -14.29%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.07
|
1,400,100
|
|
|
3/17/2017
|
0.00 / 0.00%
|
13.10
|
14.00
|
13.10
|
14.00
|
13.96
|
7.09
|
2,100
|
|
|
3/16/2017
|
+1.00 / +7.69%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.97
|
7.09
|
3,000
|
|
|
3/15/2017
|
0.00 / 0.00%
|
11.20
|
13.00
|
11.20
|
13.00
|
12.92
|
6.58
|
2,300
|
|
|
3/14/2017
|
+0.20 / +1.56%
|
11.00
|
13.10
|
11.00
|
13.00
|
12.98
|
6.58
|
2,100
|
|
|
3/13/2017
|
-1.70 / -11.72%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.48
|
1,100
|
|
|
3/10/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.34
|
0
|
|
|
3/9/2017
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.34
|
7,000
|
|
|
3/8/2017
|
-1.20 / -7.55%
|
15.90
|
15.90
|
14.50
|
14.70
|
14.68
|
7.44
|
4,200
|
|
|
3/7/2017
|
+2.10 / +15.22%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.05
|
100
|
|
|
3/6/2017
|
-2.20 / -13.75%
|
16.90
|
16.90
|
13.80
|
13.80
|
14.28
|
6.98
|
2,000
|
|
|
3/3/2017
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.10
|
0
|
|
|
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
|
|
|