|
Closing price on 10/6/2022
|
|
| Open |
9.30 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
1,700 |
| Split-adjusted Price |
7.82 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2022
|
-0.30 / -3.03%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.50
|
7.82
|
1,700
|
|
|
10/5/2022
|
+0.20 / +2.17%
|
10.30
|
10.30
|
9.40
|
9.40
|
9.90
|
7.65
|
200
|
|
|
10/4/2022
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.49
|
1,700
|
|
|
10/3/2022
|
-0.30 / -3.13%
|
8.50
|
9.30
|
8.50
|
9.30
|
9.10
|
7.57
|
800
|
|
|
9/30/2022
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
7.82
|
16,000
|
|
|
9/29/2022
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.74
|
1,500
|
|
|
9/28/2022
|
0.00 / 0.00%
|
8.50
|
10.00
|
8.50
|
10.00
|
9.30
|
8.14
|
200
|
|
|
9/27/2022
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.90
|
10.00
|
10.00
|
8.14
|
4,400
|
|
|
9/26/2022
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
8.06
|
11,300
|
|
|
9/23/2022
|
-1.30 / -11.50%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.10
|
8.14
|
200
|
|
|
9/22/2022
|
-0.10 / -0.99%
|
11.40
|
11.40
|
10.00
|
10.00
|
11.30
|
8.14
|
7,700
|
|
|
9/21/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.22
|
0
|
|
|
9/20/2022
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.22
|
100
|
|
|
9/19/2022
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.14
|
1,800
|
|
|
9/16/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.39
|
0
|
|
|
9/15/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.39
|
0
|
|
|
9/14/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.39
|
0
|
|
|
9/13/2022
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.39
|
200
|
|
|
9/12/2022
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.14
|
5,500
|
|
|
9/9/2022
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
8.39
|
6,700
|
|
|
9/8/2022
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.40
|
8.47
|
8,000
|
|
|
9/7/2022
|
+0.40 / +4.00%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.40
|
8.47
|
19,100
|
|
|
9/6/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.14
|
2,500
|
|
|
9/5/2022
|
-0.10 / -0.99%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
8.14
|
27,600
|
|
|
8/31/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.22
|
0
|
|
|
8/30/2022
|
0.00 / 0.00%
|
10.00
|
10.40
|
9.90
|
10.00
|
10.10
|
8.14
|
14,100
|
|
|
8/29/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.14
|
10,000
|
|
|
8/26/2022
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.14
|
5,600
|
|
|
8/25/2022
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
8.31
|
34,500
|
|
|
8/24/2022
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
8.06
|
2,000
|
|
|