|
Closing price on 4/16/2021
|
|
| Open |
10.40 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
900 |
| Split-adjusted Price |
8.15 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2021
|
+0.20 / +1.90%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.43
|
8.15
|
900
|
|
|
4/15/2021
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.47
|
7.93
|
1,100
|
|
|
4/14/2021
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.15
|
1,000
|
|
|
4/13/2021
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.40
|
10.40
|
10.43
|
7.93
|
1,400
|
|
|
4/12/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.44
|
7.93
|
500
|
|
|
4/9/2021
|
-0.40 / -3.70%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.93
|
200
|
|
|
4/8/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.77
|
8.15
|
700
|
|
|
4/7/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.15
|
0
|
|
|
4/6/2021
|
+0.40 / +3.85%
|
10.50
|
10.90
|
10.40
|
10.80
|
10.74
|
8.23
|
2,500
|
|
|
4/5/2021
|
-0.50 / -4.55%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.43
|
8.00
|
2,300
|
|
|
4/2/2021
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.38
|
200
|
|
|
4/1/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.54
|
700
|
|
|
3/31/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.54
|
0
|
|
|
3/30/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.54
|
0
|
|
|
3/29/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.54
|
0
|
|
|
3/26/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.54
|
0
|
|
|
3/25/2021
|
-0.40 / -3.45%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.54
|
100
|
|
|
3/24/2021
|
-0.30 / -2.61%
|
13.10
|
13.10
|
11.20
|
11.20
|
11.58
|
8.54
|
900
|
|
|
3/23/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.76
|
0
|
|
|
3/22/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.76
|
0
|
|
|
3/19/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.76
|
0
|
|
|
3/18/2021
|
-0.30 / -2.54%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.45
|
8.76
|
1,000
|
|
|
3/17/2021
|
-0.70 / -5.69%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.75
|
8.84
|
400
|
|
|
3/16/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.37
|
0
|
|
|
3/15/2021
|
+1.50 / +13.89%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.37
|
100
|
|
|
3/12/2021
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.77
|
8.15
|
300
|
|
|
3/11/2021
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.87
|
8.08
|
9,800
|
|
|
3/10/2021
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.38
|
1,400
|
|
|
3/9/2021
|
+0.20 / +1.82%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.16
|
8.54
|
7,000
|
|
|
3/8/2021
|
+0.80 / +7.62%
|
10.80
|
11.50
|
10.80
|
11.30
|
11.03
|
8.61
|
14,400
|
|
|