|
Closing price on 5/4/2017
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
13.00 |
| Volume |
4,600 |
| Split-adjusted Price |
6.58 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|