|
Closing price on 5/25/2021
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
7,700 |
| Split-adjusted Price |
7.77 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
7.77
|
7,700
|
|
|
5/24/2021
|
-0.70 / -6.42%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.77
|
100
|
|
|
5/21/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.31
|
0
|
|
|
5/20/2021
|
+0.80 / +7.84%
|
11.70
|
11.70
|
10.20
|
11.00
|
10.90
|
8.38
|
7,700
|
|
|
5/19/2021
|
-0.80 / -7.27%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.77
|
100
|
|
|
5/18/2021
|
+0.40 / +3.77%
|
12.10
|
12.10
|
10.90
|
11.00
|
10.98
|
8.38
|
4,800
|
|
|
5/17/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.08
|
0
|
|
|
5/14/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.08
|
0
|
|
|
5/13/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.62
|
8.08
|
3,600
|
|
|
5/12/2021
|
-0.10 / -0.92%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.55
|
8.23
|
1,200
|
|
|
5/11/2021
|
-0.90 / -7.56%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.90
|
8.38
|
500
|
|
|
5/10/2021
|
+1.40 / +13.33%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.07
|
100
|
|
|
5/7/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.00
|
1,600
|
|
|
5/6/2021
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.00
|
2,000
|
|
|
5/5/2021
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.31
|
2,200
|
|
|
5/4/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.00
|
400
|
|
|
4/29/2021
|
-0.10 / -0.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.45
|
8.00
|
1,200
|
|
|
4/28/2021
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.08
|
200
|
|
|
4/27/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.93
|
0
|
|
|
4/26/2021
|
-0.50 / -4.67%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.43
|
7.77
|
4,800
|
|
|
4/23/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.15
|
1,000
|
|
|
4/22/2021
|
-0.30 / -2.75%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.73
|
8.08
|
1,600
|
|
|
4/20/2021
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.31
|
100
|
|
|
4/19/2021
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.15
|
1,900
|
|
|
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
|
|
|