|
Closing price on 1/7/2022
|
|
| Open |
12.80 |
| High |
13.50 |
| Low |
12.80 |
| Volume |
15,100 |
| Split-adjusted Price |
10.99 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
-0.20 / -1.46%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.10
|
10.99
|
15,100
|
|
|
1/6/2022
|
+0.50 / +3.82%
|
13.50
|
13.70
|
12.70
|
13.60
|
13.70
|
11.07
|
46,900
|
|
|
1/5/2022
|
+1.20 / +9.76%
|
12.50
|
13.90
|
12.30
|
13.50
|
13.10
|
10.99
|
83,800
|
|
|
1/4/2022
|
+0.10 / +0.81%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.30
|
10.10
|
8,500
|
|
|
12/31/2021
|
-0.50 / -4.00%
|
12.50
|
12.60
|
12.00
|
12.00
|
12.30
|
9.77
|
37,800
|
|
|
12/30/2021
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.50
|
10.02
|
20,900
|
|
|
12/29/2021
|
-0.40 / -3.13%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.50
|
10.10
|
15,900
|
|
|
12/28/2021
|
+0.10 / +0.79%
|
12.60
|
12.90
|
12.60
|
12.80
|
12.80
|
10.42
|
14,700
|
|
|
12/27/2021
|
+0.30 / +2.40%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.70
|
10.42
|
10,200
|
|
|
12/24/2021
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.50
|
10.26
|
6,100
|
|
|
12/23/2021
|
-0.30 / -2.36%
|
12.70
|
12.70
|
12.30
|
12.40
|
12.50
|
10.10
|
40,300
|
|
|
12/22/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.70
|
10.42
|
28,000
|
|
|
12/21/2021
|
-0.10 / -0.78%
|
13.10
|
13.10
|
12.60
|
12.80
|
12.80
|
10.42
|
40,900
|
|
|
12/20/2021
|
-0.20 / -1.53%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
10.50
|
13,700
|
|
|
12/17/2021
|
+0.20 / +1.53%
|
13.10
|
13.40
|
13.00
|
13.30
|
13.10
|
10.83
|
32,700
|
|
|
12/16/2021
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.00
|
13.30
|
13.10
|
10.83
|
44,900
|
|
|
12/15/2021
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.10
|
13.50
|
13.40
|
10.99
|
23,100
|
|
|
12/14/2021
|
-0.10 / -0.74%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.50
|
10.91
|
13,500
|
|
|
12/13/2021
|
-0.10 / -0.74%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.50
|
10.99
|
23,700
|
|
|
12/10/2021
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.40
|
13.90
|
13.60
|
11.32
|
29,300
|
|
|
12/9/2021
|
-0.60 / -4.08%
|
14.00
|
14.20
|
13.70
|
14.10
|
13.90
|
11.48
|
22,100
|
|
|
12/8/2021
|
-0.30 / -2.05%
|
15.60
|
15.60
|
14.10
|
14.30
|
14.70
|
11.64
|
23,600
|
|
|
12/7/2021
|
-0.60 / -3.68%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.60
|
11.96
|
38,700
|
|
|
12/6/2021
|
-0.10 / -0.63%
|
15.90
|
17.00
|
15.70
|
15.70
|
16.30
|
11.96
|
91,300
|
|
|
12/3/2021
|
+0.30 / +1.95%
|
15.40
|
15.90
|
15.40
|
15.70
|
15.80
|
11.96
|
68,700
|
|
|
12/2/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.38
|
11.74
|
32,300
|
|
|
12/1/2021
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.40
|
11.58
|
16,100
|
|
|
11/30/2021
|
-0.10 / -0.66%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.10
|
11.43
|
29,500
|
|
|
11/29/2021
|
-0.10 / -0.65%
|
15.20
|
15.30
|
14.50
|
15.30
|
15.10
|
11.66
|
37,300
|
|
|
11/26/2021
|
+0.10 / +0.66%
|
15.10
|
15.50
|
15.00
|
15.20
|
15.40
|
11.58
|
39,200
|
|
|