|
Closing price on 5/4/2020
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.20 |
| Volume |
200 |
| Split-adjusted Price |
5.03 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2020
|
+0.10 / +1.41%
|
7.90
|
7.90
|
7.20
|
7.20
|
7.55
|
5.03
|
200
|
|
|
4/29/2020
|
+0.20 / +2.94%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.06
|
4.89
|
8,500
|
|
|
4/28/2020
|
-0.90 / -11.69%
|
7.00
|
8.10
|
6.80
|
6.80
|
7.04
|
4.75
|
2,200
|
|
|
4/27/2020
|
0.00 / 0.00%
|
6.60
|
8.60
|
6.60
|
7.70
|
8.01
|
5.38
|
1,100
|
|
|
4/24/2020
|
+0.80 / +11.59%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.38
|
100
|
|
|
4/23/2020
|
-0.10 / -1.43%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.66
|
4.82
|
2,500
|
|
|
4/22/2020
|
-0.10 / -1.41%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.80
|
4.89
|
300
|
|
|
4/21/2020
|
+0.20 / +2.90%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.96
|
100
|
|
|
4/20/2020
|
+0.40 / +6.15%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.80
|
4.82
|
1,000
|
|
|
4/17/2020
|
+0.10 / +1.54%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.53
|
4.61
|
2,100
|
|
|
4/16/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.54
|
600
|
|
|
4/15/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.54
|
1,000
|
|
|
4/14/2020
|
0.00 / 0.00%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.37
|
4.54
|
700
|
|
|
4/13/2020
|
-0.30 / -4.41%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.43
|
4.54
|
600
|
|
|
4/10/2020
|
+0.80 / +13.33%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.75
|
100
|
|
|
4/9/2020
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.19
|
7,000
|
|
|
4/8/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.26
|
0
|
|
|
4/7/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.26
|
0
|
|
|
4/6/2020
|
+0.30 / +5.17%
|
5.00
|
6.10
|
5.00
|
6.10
|
6.08
|
4.26
|
5,100
|
|
|
4/3/2020
|
-0.90 / -13.43%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.05
|
100
|
|
|
4/1/2020
|
+0.70 / +11.67%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.68
|
100
|
|
|
3/31/2020
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.00
|
6.00
|
6.13
|
4.19
|
3,000
|
|
|
3/30/2020
|
-0.90 / -13.04%
|
5.90
|
7.40
|
5.90
|
6.00
|
6.12
|
4.19
|
2,300
|
|
|
3/27/2020
|
-1.20 / -15.00%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.90
|
4.75
|
400
|
|
|
3/26/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.59
|
0
|
|
|
3/25/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.59
|
100
|
|
|
3/24/2020
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.59
|
700
|
|
|
3/23/2020
|
+1.00 / +14.08%
|
6.20
|
8.10
|
6.20
|
8.10
|
7.47
|
5.66
|
300
|
|
|
3/20/2020
|
+0.90 / +14.52%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.96
|
100
|
|
|
3/19/2020
|
+0.80 / +14.81%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.33
|
3,500
|
|
|