|
Closing price on 4/5/2021
|
|
| Open |
10.00 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
2,300 |
| Split-adjusted Price |
8.00 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|