|
Closing price on 6/7/2021
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
10.00 |
| Volume |
2,100 |
| Split-adjusted Price |
7.62 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.62
|
2,100
|
|
|
6/4/2021
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.62
|
900
|
|
|
6/3/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.90
|
7.62
|
7,600
|
|
|
6/2/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.62
|
11,200
|
|
|
6/1/2021
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.62
|
9,900
|
|
|
5/31/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.70
|
0
|
|
|
5/28/2021
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.10
|
7.85
|
3,900
|
|
|
5/27/2021
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.70
|
3,600
|
|
|
5/26/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
7.77
|
7,800
|
|
|
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
|
|
|