|
Closing price on 5/17/2017
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
13.80 |
| Volume |
7,200 |
| Split-adjusted Price |
6.98 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2017
|
+1.50 / +12.20%
|
15.60
|
15.60
|
13.80
|
13.80
|
13.83
|
6.98
|
7,200
|
|
|
5/16/2017
|
-1.30 / -9.56%
|
16.30
|
16.30
|
12.30
|
12.30
|
13.73
|
6.22
|
2,800
|
|
|
5/15/2017
|
-0.90 / -6.21%
|
16.50
|
16.50
|
13.60
|
13.60
|
14.33
|
6.88
|
400
|
|
|
5/12/2017
|
-2.50 / -14.71%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.34
|
100
|
|
|
5/11/2017
|
+2.10 / +14.09%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.60
|
100
|
|
|
5/10/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.54
|
0
|
|
|
5/9/2017
|
+0.20 / +1.36%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.54
|
100
|
|
|
5/8/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.44
|
0
|
|
|
5/5/2017
|
+1.70 / +13.08%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.44
|
0
|
|
|
5/4/2017
|
-0.40 / -2.99%
|
15.60
|
15.60
|
13.00
|
13.00
|
14.70
|
6.58
|
4,600
|
|
|
5/3/2017
|
-0.10 / -0.74%
|
15.40
|
15.40
|
13.40
|
13.40
|
14.10
|
6.78
|
300
|
|
|
4/28/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.83
|
5,000
|
|
|
4/27/2017
|
-0.70 / -4.93%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.83
|
6,000
|
|
|
4/26/2017
|
+0.40 / +2.90%
|
13.20
|
14.20
|
13.20
|
14.20
|
13.25
|
7.19
|
2,100
|
|
|
4/25/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.98
|
0
|
|
|
4/24/2017
|
-0.90 / -6.12%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.98
|
5,000
|
|
|
4/21/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.44
|
0
|
|
|
4/20/2017
|
+1.80 / +13.95%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.44
|
100
|
|
|
4/19/2017
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.53
|
6,000
|
|
|
4/18/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.58
|
100
|
|
|
4/17/2017
|
-0.90 / -6.47%
|
14.40
|
14.40
|
12.20
|
13.00
|
12.51
|
6.58
|
7,000
|
|
|
4/14/2017
|
+1.20 / +9.45%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
7.03
|
100
|
|
|
4/13/2017
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.43
|
100
|
|
|
4/12/2017
|
-0.70 / -5.30%
|
11.50
|
12.50
|
11.40
|
12.50
|
11.95
|
6.33
|
4,400
|
|
|
4/11/2017
|
-1.80 / -12.00%
|
13.30
|
13.50
|
12.80
|
13.20
|
12.93
|
6.68
|
9,400
|
|
|
4/10/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.59
|
0
|
|
|
4/7/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.59
|
0
|
|
|
4/5/2017
|
+1.10 / +7.91%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.59
|
100
|
|
|
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
|
|
|