|
Closing price on 2/19/2021
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
10.80 |
| Volume |
4,200 |
| Split-adjusted Price |
9.37 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2021
|
+1.50 / +13.89%
|
12.30
|
12.30
|
10.80
|
12.30
|
10.94
|
9.37
|
4,200
|
|
|
2/18/2021
|
-0.30 / -2.75%
|
11.90
|
11.90
|
10.60
|
10.60
|
10.82
|
8.08
|
600
|
|
|
2/17/2021
|
+0.30 / +2.86%
|
10.50
|
12.00
|
10.50
|
10.80
|
10.86
|
8.23
|
500
|
|
|
2/9/2021
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.45
|
8.00
|
2,200
|
|
|
2/8/2021
|
+1.30 / +13.13%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.54
|
300
|
|
|
2/5/2021
|
-0.10 / -0.88%
|
11.00
|
11.30
|
9.80
|
11.30
|
9.91
|
8.61
|
3,700
|
|
|
2/4/2021
|
-1.90 / -14.29%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.69
|
1,000
|
|
|
2/3/2021
|
+1.50 / +12.71%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.14
|
100
|
|
|
2/2/2021
|
+1.20 / +11.32%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.99
|
100
|
|
|
2/1/2021
|
-0.50 / -4.55%
|
10.60
|
12.30
|
10.50
|
10.50
|
10.60
|
8.00
|
2,300
|
|
|
1/29/2021
|
-1.90 / -14.84%
|
13.50
|
13.50
|
10.90
|
10.90
|
11.02
|
8.31
|
3,700
|
|
|
1/28/2021
|
+1.50 / +13.27%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.75
|
2,100
|
|
|
1/27/2021
|
-1.90 / -14.39%
|
11.30
|
12.90
|
11.30
|
11.30
|
11.33
|
8.61
|
6,400
|
|
|
1/26/2021
|
+1.70 / +14.78%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.06
|
200
|
|
|
1/25/2021
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.76
|
1,000
|
|
|
1/22/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.84
|
0
|
|
|
1/21/2021
|
-2.00 / -14.71%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.84
|
400
|
|
|
1/20/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.36
|
0
|
|
|
1/19/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.36
|
0
|
|
|
1/18/2021
|
+1.70 / +14.29%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.36
|
100
|
|
|
1/15/2021
|
+1.40 / +13.33%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.07
|
100
|
|
|
1/14/2021
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.00
|
400
|
|
|
1/13/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.08
|
0
|
|
|
1/12/2021
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.60
|
10.61
|
8.08
|
2,500
|
|
|
1/11/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.08
|
0
|
|
|
1/8/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.08
|
100
|
|
|
1/7/2021
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.57
|
8.08
|
300
|
|
|
1/6/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.00
|
0
|
|
|
1/5/2021
|
+0.40 / +4.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.47
|
7.93
|
300
|
|
|
1/4/2021
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.62
|
100
|
|
|