|
Closing price on 10/5/2021
|
|
| Open |
12.50 |
| High |
13.30 |
| Low |
12.40 |
| Volume |
134,400 |
| Split-adjusted Price |
10.14 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2021
|
+0.90 / +7.26%
|
12.50
|
13.30
|
12.40
|
13.30
|
12.70
|
10.14
|
134,400
|
|
|
10/4/2021
|
-0.30 / -2.36%
|
12.70
|
12.80
|
12.30
|
12.40
|
12.40
|
9.45
|
124,000
|
|
|
10/1/2021
|
-0.40 / -3.10%
|
12.50
|
13.00
|
12.50
|
12.50
|
12.70
|
9.53
|
103,300
|
|
|
9/30/2021
|
-0.30 / -2.31%
|
13.30
|
13.40
|
12.70
|
12.70
|
12.90
|
9.68
|
64,600
|
|
|
9/29/2021
|
+0.30 / +2.36%
|
12.90
|
13.20
|
12.90
|
13.00
|
13.00
|
9.91
|
28,600
|
|
|
9/28/2021
|
0.00 / 0.00%
|
12.50
|
13.90
|
12.30
|
12.90
|
12.70
|
9.83
|
310,500
|
|
|
9/27/2021
|
-1.30 / -9.29%
|
13.50
|
13.80
|
12.50
|
12.70
|
12.90
|
9.68
|
130,900
|
|
|
9/24/2021
|
-2.00 / -12.66%
|
14.00
|
14.90
|
13.50
|
13.80
|
14.00
|
10.52
|
179,300
|
|
|
9/23/2021
|
+0.10 / +0.67%
|
16.50
|
17.10
|
15.00
|
15.00
|
15.80
|
11.43
|
84,600
|
|
|
9/22/2021
|
+1.90 / +14.62%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
11.35
|
289,800
|
|
|
9/21/2021
|
+1.90 / +14.73%
|
12.20
|
14.80
|
12.10
|
14.80
|
13.00
|
11.28
|
284,400
|
|
|
9/20/2021
|
+0.50 / +4.00%
|
12.60
|
13.30
|
12.50
|
13.00
|
12.90
|
9.91
|
13,500
|
|
|
9/17/2021
|
+0.20 / +1.63%
|
12.50
|
12.60
|
12.20
|
12.50
|
12.50
|
9.53
|
20,000
|
|
|
9/16/2021
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.30
|
9.37
|
3,900
|
|
|
9/15/2021
|
+0.80 / +6.84%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.30
|
9.53
|
8,300
|
|
|
9/14/2021
|
+0.40 / +3.48%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.70
|
9.07
|
33,600
|
|
|
9/13/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.76
|
400
|
|
|
9/10/2021
|
+0.50 / +4.55%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.50
|
8.76
|
3,000
|
|
|
9/9/2021
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.00
|
8.61
|
800
|
|
|
9/8/2021
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.30
|
8.38
|
4,500
|
|
|
9/7/2021
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.76
|
2,500
|
|
|
9/6/2021
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.20
|
8.76
|
4,100
|
|
|
9/1/2021
|
+0.30 / +2.78%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.00
|
8.46
|
8,300
|
|
|
8/31/2021
|
+0.30 / +2.83%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.80
|
8.31
|
9,800
|
|
|
8/30/2021
|
+0.50 / +4.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
8.08
|
2,000
|
|
|
8/27/2021
|
-1.40 / -13.46%
|
10.30
|
10.30
|
9.00
|
9.00
|
10.10
|
6.86
|
1,000
|
|
|
8/26/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.93
|
0
|
|
|
8/25/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.93
|
0
|
|
|
8/24/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.93
|
100
|
|
|
8/23/2021
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.93
|
700
|
|
|