|
Closing price on 5/31/2022
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
2,800 |
| Split-adjusted Price |
8.06 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.30 / -2.94%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
8.06
|
2,800
|
|
|
5/30/2022
|
-0.30 / -2.86%
|
9.80
|
10.60
|
9.80
|
10.20
|
10.20
|
8.31
|
600
|
|
|
5/27/2022
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.55
|
1,200
|
|
|
5/26/2022
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.60
|
8.79
|
1,600
|
|
|
5/25/2022
|
+0.10 / +0.95%
|
9.10
|
10.60
|
9.10
|
10.60
|
10.50
|
8.63
|
7,200
|
|
|
5/24/2022
|
-1.80 / -14.63%
|
12.30
|
12.30
|
10.50
|
10.50
|
10.50
|
8.55
|
15,300
|
|
|
5/23/2022
|
+1.60 / +14.95%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.02
|
100
|
|
|
5/20/2022
|
+0.10 / +0.93%
|
10.50
|
11.30
|
10.00
|
10.90
|
10.70
|
8.88
|
2,800
|
|
|
5/19/2022
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.79
|
100
|
|
|
5/18/2022
|
+0.10 / +1.00%
|
10.40
|
11.40
|
10.10
|
10.10
|
10.30
|
8.22
|
5,700
|
|
|
5/17/2022
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.00
|
8.39
|
10,900
|
|
|
5/16/2022
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.14
|
200
|
|
|
5/13/2022
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.90
|
8.14
|
10,000
|
|
|
5/12/2022
|
+0.30 / +3.03%
|
9.90
|
10.50
|
9.80
|
10.20
|
10.00
|
8.31
|
7,300
|
|
|
5/11/2022
|
+1.00 / +10.20%
|
10.00
|
10.80
|
9.80
|
10.80
|
9.90
|
8.79
|
10,200
|
|
|
5/10/2022
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.60
|
10.00
|
9.80
|
8.14
|
29,700
|
|
|
5/9/2022
|
-0.70 / -6.67%
|
10.20
|
10.40
|
9.50
|
9.80
|
9.80
|
7.98
|
47,300
|
|
|
5/6/2022
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.30
|
10.80
|
10.50
|
8.79
|
900
|
|
|
5/5/2022
|
+0.20 / +1.85%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.60
|
8.96
|
4,400
|
|
|
5/4/2022
|
-0.30 / -2.78%
|
10.80
|
11.20
|
10.40
|
10.50
|
10.80
|
8.55
|
16,300
|
|
|
4/29/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.79
|
800
|
|
|
4/28/2022
|
+0.40 / +3.85%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
8.79
|
1,500
|
|
|
4/27/2022
|
-0.40 / -3.74%
|
10.80
|
11.00
|
10.30
|
10.30
|
10.40
|
8.39
|
28,200
|
|
|
4/26/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.71
|
5,900
|
|
|
4/25/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.70
|
8.71
|
6,600
|
|
|
4/22/2022
|
-0.20 / -1.85%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.70
|
8.63
|
4,900
|
|
|
4/21/2022
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.80
|
8.71
|
8,500
|
|
|
4/20/2022
|
+1.30 / +11.93%
|
11.30
|
12.20
|
10.70
|
12.20
|
10.90
|
9.93
|
3,700
|
|
|
4/19/2022
|
+0.40 / +3.67%
|
11.50
|
11.50
|
10.60
|
11.30
|
10.90
|
9.20
|
7,400
|
|
|
4/18/2022
|
+0.10 / +0.87%
|
11.40
|
11.80
|
10.70
|
11.60
|
10.90
|
9.45
|
25,400
|
|
|