|
Closing price on 11/23/2022
|
|
| Open |
8.10 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
15,300 |
| Split-adjusted Price |
7.13 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2022
|
-0.40 / -4.55%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.30
|
7.13
|
15,300
|
|
|
11/22/2022
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
7.47
|
1,400
|
|
|
11/21/2022
|
-0.20 / -2.13%
|
8.20
|
9.20
|
8.20
|
9.20
|
8.90
|
7.81
|
700
|
|
|
11/18/2022
|
+0.30 / +3.30%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.98
|
500
|
|
|
11/17/2022
|
+0.50 / +5.95%
|
9.40
|
9.40
|
8.80
|
8.90
|
9.10
|
7.55
|
3,500
|
|
|
11/16/2022
|
-0.20 / -2.17%
|
8.20
|
9.00
|
8.00
|
9.00
|
8.40
|
7.64
|
4,500
|
|
|
11/15/2022
|
-0.20 / -2.20%
|
9.40
|
9.40
|
8.20
|
8.90
|
9.20
|
7.55
|
3,400
|
|
|
11/14/2022
|
+0.10 / +1.14%
|
7.70
|
9.80
|
7.70
|
8.90
|
9.10
|
7.55
|
12,800
|
|
|
11/11/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
8.60
|
8.90
|
8.80
|
7.55
|
7,400
|
|
|
11/10/2022
|
-0.50 / -5.43%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.90
|
7.38
|
30,600
|
|
|
11/9/2022
|
-0.40 / -4.21%
|
9.70
|
9.70
|
9.00
|
9.10
|
9.20
|
7.72
|
3,100
|
|
|
11/8/2022
|
+0.20 / +2.20%
|
8.30
|
9.80
|
8.30
|
9.30
|
9.50
|
7.89
|
3,200
|
|
|
11/7/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.40
|
9.10
|
7.98
|
3,300
|
|
|
11/4/2022
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.10
|
9.50
|
9.40
|
8.06
|
1,500
|
|
|
11/3/2022
|
-0.40 / -4.26%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.40
|
7.64
|
2,000
|
|
|
11/2/2022
|
+0.10 / +1.10%
|
9.90
|
9.90
|
9.20
|
9.20
|
9.40
|
7.81
|
2,500
|
|
|
11/1/2022
|
+0.10 / +1.04%
|
9.10
|
9.70
|
9.00
|
9.70
|
9.10
|
8.23
|
9,100
|
|
|
10/31/2022
|
-0.30 / -3.03%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
8.15
|
200
|
|
|
10/28/2022
|
+0.50 / +5.32%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
8.40
|
700
|
|
|
10/27/2022
|
-0.10 / -1.03%
|
8.60
|
9.60
|
8.60
|
9.60
|
9.40
|
8.15
|
5,300
|
|
|
10/26/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.23
|
0
|
|
|
10/25/2022
|
+0.50 / +5.43%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.23
|
100
|
|
|
10/24/2022
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.81
|
1,000
|
|
|
10/21/2022
|
-1.20 / -12.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.47
|
100
|
|
|
10/20/2022
|
0.00 / 0.00%
|
8.70
|
10.10
|
8.70
|
10.00
|
10.00
|
8.49
|
6,600
|
|
|
10/19/2022
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.49
|
100
|
|
|
10/18/2022
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.90
|
8.49
|
9,400
|
|
|
10/17/2022
|
0.00 / 0.00%
|
9.20
|
10.00
|
9.20
|
9.90
|
9.80
|
8.40
|
13,200
|
|
|
10/14/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.20
|
9.20
|
9.90
|
7.81
|
300
|
|
|
10/13/2022
|
0.00 / 0.00%
|
8.60
|
9.50
|
8.60
|
9.50
|
9.20
|
8.06
|
500
|
|
|