|
Closing price on 3/22/2019
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.60 |
| Volume |
900 |
| Split-adjusted Price |
5.25 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2019
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.25
|
900
|
|
|
3/21/2019
|
-0.10 / -1.11%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.66
|
5.43
|
4,600
|
|
|
3/20/2019
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.61
|
5.49
|
2,900
|
|
|
3/19/2019
|
-0.50 / -5.26%
|
9.30
|
9.30
|
8.50
|
9.00
|
8.56
|
5.49
|
5,300
|
|
|
3/18/2019
|
+0.70 / +7.95%
|
8.70
|
9.50
|
8.50
|
9.50
|
8.62
|
5.80
|
6,900
|
|
|
3/15/2019
|
0.00 / 0.00%
|
8.70
|
9.90
|
8.50
|
8.50
|
8.78
|
5.19
|
9,200
|
|
|
3/14/2019
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.66
|
5.19
|
5,600
|
|
|
3/13/2019
|
+0.10 / +1.18%
|
8.80
|
8.80
|
8.10
|
8.60
|
8.69
|
5.25
|
8,200
|
|
|
3/12/2019
|
+0.50 / +6.25%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.58
|
5.19
|
2,600
|
|
|
3/11/2019
|
-0.80 / -9.09%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.69
|
4.88
|
6,000
|
|
|
3/8/2019
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.76
|
5.25
|
6,900
|
|
|
3/7/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.31
|
2,200
|
|
|
3/6/2019
|
+0.10 / +1.16%
|
9.30
|
9.30
|
8.70
|
8.70
|
8.73
|
5.31
|
2,100
|
|
|
3/5/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
5.25
|
10,100
|
|
|
3/4/2019
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.62
|
5.25
|
12,100
|
|
|
3/1/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.65
|
5.25
|
11,000
|
|
|
2/28/2019
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.25
|
0
|
|
|
2/27/2019
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.25
|
0
|
|
|
2/26/2019
|
-1.40 / -14.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.25
|
100
|
|
|
2/25/2019
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.10
|
700
|
|
|
2/22/2019
|
+0.50 / +5.26%
|
8.60
|
10.30
|
8.60
|
10.00
|
9.84
|
6.10
|
700
|
|
|
2/21/2019
|
-1.10 / -10.38%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.80
|
0
|
|
|
2/20/2019
|
-0.10 / -0.93%
|
8.30
|
10.60
|
8.30
|
10.60
|
9.45
|
6.47
|
200
|
|
|
2/19/2019
|
+1.30 / +13.83%
|
8.00
|
10.70
|
8.00
|
10.70
|
9.35
|
6.53
|
200
|
|
|
2/18/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.74
|
0
|
|
|
2/15/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.74
|
0
|
|
|
2/14/2019
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.74
|
0
|
|
|
2/13/2019
|
+1.00 / +11.76%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
5.80
|
200
|
|
|
2/12/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.19
|
0
|
|
|
2/11/2019
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.19
|
100
|
|
|