|
Closing price on 3/5/2021
|
|
| Open |
10.20 |
| High |
10.90 |
| Low |
10.20 |
| Volume |
600 |
| Split-adjusted Price |
8.31 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
+0.60 / +5.83%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.45
|
8.31
|
600
|
|
|
3/4/2021
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.25
|
7.77
|
2,200
|
|
|
3/3/2021
|
+0.50 / +4.81%
|
10.20
|
11.10
|
10.20
|
10.90
|
10.47
|
8.31
|
1,500
|
|
|
3/2/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.45
|
7.93
|
1,100
|
|
|
3/1/2021
|
-0.60 / -5.61%
|
10.80
|
11.30
|
10.00
|
10.10
|
10.37
|
7.70
|
2,900
|
|
|
2/26/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.65
|
8.08
|
200
|
|
|
2/25/2021
|
-0.60 / -5.56%
|
10.50
|
10.80
|
10.20
|
10.20
|
10.64
|
7.77
|
1,100
|
|
|
2/24/2021
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.23
|
100
|
|
|
2/23/2021
|
-1.10 / -9.57%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.09
|
7.93
|
1,800
|
|
|
2/22/2021
|
+0.60 / +5.50%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.53
|
8.76
|
1,100
|
|
|
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
|
|
|