|
Closing price on 7/12/2021
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
9.50 |
| Volume |
5,000 |
| Split-adjusted Price |
7.39 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2021
|
-0.50 / -4.90%
|
10.10
|
10.10
|
9.50
|
9.70
|
9.50
|
7.39
|
5,000
|
|
|
7/9/2021
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
7.77
|
600
|
|
|
7/8/2021
|
+0.30 / +3.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.28
|
7.85
|
3,100
|
|
|
7/7/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.62
|
0
|
|
|
7/6/2021
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.62
|
2,000
|
|
|
7/5/2021
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.20
|
7.85
|
4,200
|
|
|
7/2/2021
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.20
|
7.85
|
1,300
|
|
|
7/1/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.70
|
800
|
|
|
6/30/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.10
|
7.77
|
2,300
|
|
|
6/29/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.77
|
1,300
|
|
|
6/28/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.77
|
0
|
|
|
6/25/2021
|
-0.70 / -6.54%
|
10.50
|
10.60
|
10.00
|
10.00
|
10.20
|
7.62
|
3,000
|
|
|
6/24/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.15
|
0
|
|
|
6/23/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.15
|
0
|
|
|
6/22/2021
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.15
|
100
|
|
|
6/21/2021
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.77
|
1,000
|
|
|
6/18/2021
|
-0.30 / -2.91%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
7.62
|
3,300
|
|
|
6/17/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.85
|
0
|
|
|
6/16/2021
|
-0.10 / -0.99%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.30
|
7.62
|
3,000
|
|
|
6/15/2021
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.10
|
8.00
|
3,200
|
|
|
6/14/2021
|
-0.10 / -1.00%
|
10.00
|
10.40
|
9.90
|
9.90
|
10.00
|
7.54
|
4,100
|
|
|
6/11/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.62
|
3,500
|
|
|
6/10/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.62
|
600
|
|
|
6/9/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.62
|
500
|
|
|
6/8/2021
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.00
|
8.15
|
2,500
|
|
|
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
|
|
|