CHX looks real good Gib and has been rising for a few days?
Most recent close prices for C - CHX (adjusted for stock restructures)
Date Ex:Sym Open Hi Lo Close Chg Vol #Tr Bid Ask
2006-07-21 V : CHX 1.18 1.44 1.18 1.35 +0.18 683,082 225 1.35 1.36
2006-07-20 V : CHX 1.21 1.24 1.16 1.17 -0.07 273,789 63 1.17 1.18
2006-07-19 V : CHX 1.22 1.28 1.18 1.24 +0.01 390,256 96 1.21 1.24
2006-07-18 V : CHX 1.18 1.24 1.12 1.23 +0.11 420,400 131 1.21 1.24
2006-07-17 V : CHX 1.35 1.35 1.12 1.12 -0.26 914,550 262 1.12 1.17
2006-07-14 V : CHX 1.40 1.44 1.25 1.38 -0.03 1,103,300 329 1.38 1.40
2006-07-13 V : CHX 1.15 1.44 1.14 1.41 +0.26 1,018,451 328 1.39 1.41
2006-07-12 V : CHX 1.08 1.16 1.07 1.15 +0.08 586,181 147 1.13 1.15
2006-07-11 V : CHX 1.14 1.15 1.05 1.07 -0.03 364,352 107 1.07 1.09
2006-07-10 V : CHX 1.10 1.21 1.01 1.10 -0.03 952,190 269 1.10 1.13
2006-07-07 V : CHX 0.93 1.29 0.92 1.13 +0.20 2,741,716 675 1.11 1.13
2006-07-06 V : CHX 0.80 0.95 0.78 0.93 +0.12 840,200 168 0.91 0.93
2006-07-05 V : CHX 0.79 0.88 0.77 0.81 0.00 928,383 222 0.79 0.81
2006-07-04 V : CHX 0.75 0.82 0.68 0.81 +0.03 537,765 89 0.75 0.81
2006-06-30 V : CHX 0.78 0.79 0.73 0.78 -0.01 484,036 111 0.77 0.78
2006-06-29 V : CHX 0.75 0.82 0.73 0.79 +0.06 3,577,217 275 0.79 0.80
2006-06-28 V : CHX 0.75 0.77 0.65 0.73 +0.02 965,103 214 0.73 0.74
2006-06-27 V : CHX 0.56 0.82 0.56 0.71 +0.16 1,473,112 241 0.71 0.74
2006-06-26 V : CHX 0.55 0.55 0.51 0.55 0.00 1,315,400 85 0.55 0.56
2006-06-23 V : CHX 0.44 0.55 0.44 0.55 +0.11 468,000 81 0.53 0.55
2006-06-22 V : CHX 0.42 0.44 0.40 0.44 +0.01 81,500 18 0.44 0.445
2006-06-21 V : CHX 0.38 0.43 0.38 0.43 +0.05 53,135 13 0.39 0.425
2006-06-20 V : CHX 0.40 0.40 0.38 0.38 -0.02 99,500 16 0.38 0.395
2006-06-19 V : CHX 0.40 0.40 0.37 0.40 0.00 110,050 22 0.375 0.40
2006-06-16 V : CHX 0.45 0.45 0.40 0.40 -0.02 180,800 29 0.39 0.40
2006-06-15 V : CHX 0.38 0.44 0.38 0.42 +0.04 214,500 38 0.41 0.42
2006-06-14 V : CHX 0.34 0.38 0.34 0.38 +0.03 50,000 11 0.365 0.38
2006-06-13 V : CHX 0.42 0.42 0.35 0.35 -0.07 118,060 39 0.355 0.385
2006-06-12 V : CHX 0.405 0.44 0.405 0.42 +0.015 56,140 13 0.40 0.42
2006-06-09 V : CHX 0.40 0.41 0.40 0.405 +0.015 20,000 3 0.40 0.42
2006-06-08 V : CHX 0.39 0.395 0.385 0.39 -0.015 53,467 19 0.40 0.42
2006-06-07 V : CHX 0.44 0.44 0.40 0.405 -0.055 121,400 26 0.405 0.42
2006-06-06 V : CHX 0.45 0.46 0.43 0.46 -0.005 42,110 14 0.43 0.45
2006-06-05 V : CHX 0.45 0.465 0.45 0.465 +0.015 53,000 10 0.45 0.47
2006-06-02 V : CHX 0.435 0.45 0.425 0.45 -0.035 91,870 16 0.44 0.46
2006-06-01 V : CHX 0.435 0.485 0.43 0.485 +0.05 50,540 7 0.43 0.48
2006-05-31 V : CHX 0.43 0.45 0.43 0.435 +0.005 118,100 21 0.44 0.46
2006-05-30 V : CHX 0.44 0.44 0.42 0.43 -0.01 39,500 7 0.425 0.435
2006-05-29 V : CHX 0.435 0.44 0.425 0.44 0.00 52,000 11 0.43 0.44
2006-05-26 V : CHX 0.44 0.44 0.435 0.44 -0.01 21,000 7 0.435 0.44
2006-05-25 V : CHX 0.45 0.45 0.43 0.45 +0.01 26,000 9 0.43 0.44
2006-05-24 V : CHX 0.465 0.47 0.44 0.44 -0.01 91,500 18 0.425 0.455
2006-05-23 V : CHX 0.43 0.50 0.43 0.45 -0.005 162,000 25 0.465 0.475
2006-05-19 V : CHX 0.46 0.485 0.455 0.455 -0.01 66,209 22 0.43 0.455
2006-05-18 V : CHX 0.47 0.53 0.455 0.465 -0.015 104,200 26 0.465 0.50
2006-05-17 V : CHX 0.50 0.52 0.48 0.48 -0.04 38,500 16 0.48 0.51
2006-05-16 V : CHX 0.54 0.54 0.50 0.52 -0.03 63,400 14 0.51 0.52
2006-05-15 V : CHX 0.56 0.57 0.51 0.55 -0.03 158,000 39 0.52 0.55
2006-05-12 V : CHX 0.58 0.58 0.52 0.58 0.00 192,300 31 0.53 0.58
2006-05-11 V : CHX 0.56 0.58 0.54 0.58 +0.02 222,000 46 0.55 0.58
2006-05-10 V : CHX 0.56 0.57 0.55 0.56 0.00 319,000 50 0.55 0.56
2006-05-09 V : CHX 0.56 0.56 0.55 0.56 +0.01 125,500 18 0.54 0.56
2006-05-08 V : CHX 0.56 0.57 0.54 0.55 -0.01 111,150 25 0.55 0.56
2006-05-05 V : CHX 0.51 0.57 0.51 0.56 +0.03 223,370 35 0.55 0.57
2006-05-04 V : CHX 0.53 0.55 0.53 0.53 -0.02 292,438 34 0.52 0.56
2006-05-03 V : CHX 0.56 0.56 0.50 0.55 +0.04 248,945 46 0.53 0.55
2006-05-02 V : CHX 0.56 0.56 0.51 0.51 -0.04 279,083 54 0.51 0.53
2006-05-01 V : CHX 0.60 0.62 0.55 0.55 -0.06 276,335 45 0.55 0.57
2006-04-28 V : CHX 0.60 0.62 0.58 0.61 +0.02 81,809 23 0.58 0.61
2006-04-27 V : CHX 0.58 0.59 0.55 0.59 -0.01 82,430 25 0.58 0.59
2006-04-26 V : CHX 0.57 0.60 0.57 0.60 +0.01 106,000 22 0.59 0.60
2006-04-25 V : CHX 0.62 0.62 0.58 0.59 -0.01 84,880 24 0.56 0.59
2006-04-24 V : CHX 0.63 0.65 0.60 0.60 -0.03 84,000 18 0.61 0.62
2006-04-21 V : CHX 0.58 0.63 0.58 0.63 +0.07 190,000 31 0.61 0.63 |
