|
Closing price on 10/11/2018
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.90 |
| Volume |
2,000 |
| Split-adjusted Price |
4.35 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2018
|
-0.30 / -3.66%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.35
|
2,000
|
|
|
10/10/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.52
|
0
|
|
|
10/9/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.52
|
0
|
|
|
10/8/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.52
|
0
|
|
|
10/5/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.52
|
0
|
|
|
10/4/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.52
|
0
|
|
|
10/3/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.52
|
0
|
|
|
10/2/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.52
|
0
|
|
|
10/1/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.52
|
0
|
|
|
9/28/2018
|
+1.00 / +13.89%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.52
|
0
|
|
|
9/27/2018
|
-0.70 / -8.86%
|
8.20
|
8.20
|
7.20
|
7.20
|
8.18
|
3.97
|
4,000
|
|
|
9/26/2018
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.35
|
1,000
|
|
|
9/25/2018
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.35
|
6,000
|
|
|
9/24/2018
|
-0.20 / -2.47%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.35
|
8,000
|
|
|
9/21/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.46
|
0
|
|
|
9/20/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.46
|
100
|
|
|
9/19/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.46
|
0
|
|
|
9/18/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.46
|
2,800
|
|
|
9/17/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.46
|
0
|
|
|
9/14/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.46
|
10,600
|
|
|
9/13/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.46
|
0
|
|
|
9/12/2018
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.46
|
5,100
|
|
|
9/11/2018
|
-0.10 / -1.23%
|
7.00
|
8.00
|
7.00
|
8.00
|
7.80
|
4.41
|
500
|
|
|
9/10/2018
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.46
|
5,000
|
|
|
9/7/2018
|
+0.70 / +9.59%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.41
|
100
|
|
|
9/6/2018
|
-0.90 / -10.98%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.02
|
100
|
|
|
9/5/2018
|
+1.20 / +17.14%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.15
|
4.52
|
10,900
|
|
|
9/4/2018
|
-1.10 / -13.58%
|
8.10
|
8.10
|
7.00
|
7.00
|
8.09
|
3.86
|
16,800
|
|
|
8/31/2018
|
+0.20 / +2.53%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.46
|
11,800
|
|
|
8/30/2018
|
-0.30 / -3.66%
|
8.10
|
8.10
|
7.90
|
7.90
|
8.10
|
4.35
|
8,500
|
|
|