Closing price on 11/7/2018
|
|
Open |
8.30 |
High |
8.30 |
Low |
7.70 |
Volume |
8,300 |
Split-adjusted Price |
4.24 |
|
|
CHS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/7/2018
|
-0.10 / -1.28%
|
8.30
|
8.30
|
7.70
|
7.70
|
7.74
|
4.24
|
8,300
|
|
11/6/2018
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.84
|
4.30
|
5,000
|
|
11/5/2018
|
-0.40 / -4.88%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.84
|
4.30
|
5,000
|
|
11/2/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.52
|
0
|
|
11/1/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.52
|
0
|
|
10/31/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.52
|
0
|
|
10/30/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.52
|
0
|
|
10/29/2018
|
+0.80 / +10.81%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.52
|
100
|
|
10/26/2018
|
+0.40 / +5.71%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.08
|
100
|
|
10/25/2018
|
-0.70 / -9.09%
|
8.30
|
8.40
|
7.00
|
7.00
|
8.28
|
3.86
|
3,800
|
|
10/24/2018
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.24
|
0
|
|
10/23/2018
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.24
|
0
|
|
10/22/2018
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.24
|
0
|
|
10/19/2018
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.24
|
0
|
|
10/18/2018
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.24
|
0
|
|
10/17/2018
|
-0.20 / -2.50%
|
7.20
|
7.80
|
7.20
|
7.80
|
7.75
|
4.30
|
1,100
|
|
10/16/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.41
|
0
|
|
10/15/2018
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.41
|
1,000
|
|
10/12/2018
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.52
|
2,000
|
|
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
|
|
|