|
Closing price on 3/8/2022
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.30 |
| Volume |
9,500 |
| Split-adjusted Price |
10.18 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2022
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.40
|
10.18
|
9,500
|
|
|
3/7/2022
|
0.00 / 0.00%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.30
|
10.26
|
300
|
|
|
3/4/2022
|
+0.30 / +2.40%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.60
|
10.42
|
5,000
|
|
|
3/3/2022
|
+0.30 / +2.44%
|
12.30
|
12.80
|
12.30
|
12.60
|
12.50
|
10.26
|
68,700
|
|
|
3/2/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.30
|
9.85
|
13,600
|
|
|
3/1/2022
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.10
|
10.10
|
6,700
|
|
|
2/28/2022
|
+0.20 / +1.64%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.40
|
10.10
|
18,100
|
|
|
2/25/2022
|
+0.20 / +1.67%
|
11.90
|
12.30
|
11.90
|
12.20
|
12.20
|
9.93
|
5,400
|
|
|
2/24/2022
|
-0.30 / -2.44%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
9.77
|
3,200
|
|
|
2/23/2022
|
+0.10 / +0.83%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.30
|
9.93
|
5,500
|
|
|
2/22/2022
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
9.93
|
1,900
|
|
|
2/21/2022
|
0.00 / 0.00%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.20
|
9.77
|
14,700
|
|
|
2/18/2022
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.80
|
12.00
|
12.00
|
9.77
|
9,200
|
|
|
2/17/2022
|
-0.10 / -0.83%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
9.77
|
7,300
|
|
|
2/16/2022
|
+0.30 / +2.56%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.10
|
9.77
|
2,500
|
|
|
2/15/2022
|
+0.20 / +1.67%
|
11.90
|
12.30
|
11.50
|
12.20
|
11.70
|
9.93
|
46,100
|
|
|
2/14/2022
|
-0.70 / -5.51%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.77
|
2,000
|
|
|
2/11/2022
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.34
|
700
|
|
|
2/10/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.70
|
10.18
|
1,100
|
|
|
2/9/2022
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
10.18
|
800
|
|
|
2/8/2022
|
+0.20 / +1.65%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.30
|
10.02
|
5,300
|
|
|
2/7/2022
|
+0.10 / +0.82%
|
11.90
|
12.40
|
11.90
|
12.30
|
12.10
|
10.02
|
1,700
|
|
|
1/28/2022
|
-0.30 / -2.44%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.20
|
9.77
|
800
|
|
|
1/27/2022
|
+0.20 / +1.65%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.02
|
100
|
|
|
1/26/2022
|
-0.60 / -4.80%
|
12.80
|
12.80
|
11.90
|
11.90
|
12.10
|
9.69
|
42,000
|
|
|
1/25/2022
|
+0.50 / +4.20%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.50
|
10.10
|
200
|
|
|
1/24/2022
|
-0.30 / -2.46%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.90
|
9.69
|
9,000
|
|
|
1/21/2022
|
0.00 / 0.00%
|
12.00
|
12.40
|
11.90
|
11.90
|
12.20
|
9.69
|
5,400
|
|
|
1/20/2022
|
+0.80 / +6.67%
|
11.90
|
13.20
|
11.80
|
12.80
|
11.90
|
10.42
|
9,600
|
|
|
1/19/2022
|
0.00 / 0.00%
|
12.10
|
12.60
|
11.90
|
12.10
|
12.00
|
9.85
|
5,900
|
|
|