|
Closing price on 12/9/2021
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.70 |
| Volume |
22,100 |
| Split-adjusted Price |
11.48 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2021
|
-0.60 / -4.08%
|
14.00
|
14.20
|
13.70
|
14.10
|
13.90
|
11.48
|
22,100
|
|
|
12/8/2021
|
-0.30 / -2.05%
|
15.60
|
15.60
|
14.10
|
14.30
|
14.70
|
11.64
|
23,600
|
|
|
12/7/2021
|
-0.60 / -3.68%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.60
|
11.96
|
38,700
|
|
|
12/6/2021
|
-0.10 / -0.63%
|
15.90
|
17.00
|
15.70
|
15.70
|
16.30
|
11.96
|
91,300
|
|
|
12/3/2021
|
+0.30 / +1.95%
|
15.40
|
15.90
|
15.40
|
15.70
|
15.80
|
11.96
|
68,700
|
|
|
12/2/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.38
|
11.74
|
32,300
|
|
|
12/1/2021
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.40
|
11.58
|
16,100
|
|
|
11/30/2021
|
-0.10 / -0.66%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.10
|
11.43
|
29,500
|
|
|
11/29/2021
|
-0.10 / -0.65%
|
15.20
|
15.30
|
14.50
|
15.30
|
15.10
|
11.66
|
37,300
|
|
|
11/26/2021
|
+0.10 / +0.66%
|
15.10
|
15.50
|
15.00
|
15.20
|
15.40
|
11.58
|
39,200
|
|
|
11/25/2021
|
+0.20 / +1.32%
|
15.00
|
15.30
|
14.80
|
15.30
|
15.10
|
11.66
|
10,800
|
|
|
11/24/2021
|
-0.20 / -1.32%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.10
|
11.43
|
30,000
|
|
|
11/23/2021
|
+0.10 / +0.65%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.20
|
11.81
|
20,100
|
|
|
11/22/2021
|
-0.50 / -3.21%
|
15.50
|
15.70
|
15.10
|
15.10
|
15.40
|
11.51
|
45,700
|
|
|
11/19/2021
|
-0.70 / -4.40%
|
16.00
|
16.00
|
15.00
|
15.20
|
15.60
|
11.58
|
100,300
|
|
|
11/18/2021
|
+0.20 / +1.27%
|
15.70
|
16.10
|
15.70
|
16.00
|
15.90
|
12.19
|
70,300
|
|
|
11/17/2021
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.80
|
12.12
|
19,400
|
|
|
11/16/2021
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.50
|
15.80
|
15.90
|
12.04
|
105,600
|
|
|
11/15/2021
|
+0.90 / +5.88%
|
15.30
|
16.30
|
15.10
|
16.20
|
15.90
|
12.35
|
154,800
|
|
|
11/12/2021
|
+0.70 / +4.73%
|
14.90
|
16.00
|
14.80
|
15.50
|
15.30
|
11.81
|
75,100
|
|
|
11/11/2021
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.50
|
14.80
|
14.80
|
11.28
|
67,200
|
|
|
11/10/2021
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.60
|
14.80
|
14.70
|
11.28
|
37,400
|
|
|
11/9/2021
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.60
|
14.60
|
14.80
|
11.13
|
34,300
|
|
|
11/8/2021
|
+0.30 / +2.07%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.56
|
11.28
|
29,200
|
|
|
11/5/2021
|
-0.20 / -1.35%
|
14.70
|
14.80
|
14.40
|
14.60
|
14.50
|
11.13
|
54,500
|
|
|
11/4/2021
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.50
|
15.10
|
14.80
|
11.51
|
46,500
|
|
|
11/3/2021
|
-0.70 / -4.55%
|
15.30
|
15.80
|
14.50
|
14.70
|
15.20
|
11.20
|
87,300
|
|
|
11/2/2021
|
+0.70 / +4.67%
|
15.10
|
16.20
|
15.00
|
15.70
|
15.40
|
11.96
|
94,200
|
|
|
11/1/2021
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.00
|
11.43
|
51,400
|
|
|
10/29/2021
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.80
|
15.00
|
15.00
|
11.43
|
60,500
|
|
|