|
Closing price on 7/12/2022
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.70 |
| Volume |
800 |
| Split-adjusted Price |
7.90 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.90
|
800
|
|
|
7/11/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.90
|
20,100
|
|
|
7/8/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
7.90
|
30,700
|
|
|
7/7/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.90
|
0
|
|
|
7/6/2022
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
7.90
|
7,800
|
|
|
7/5/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.82
|
0
|
|
|
7/4/2022
|
-0.20 / -2.04%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
7.82
|
7,200
|
|
|
7/1/2022
|
-0.60 / -5.88%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.80
|
7.82
|
1,300
|
|
|
6/30/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.31
|
100
|
|
|
6/29/2022
|
+0.70 / +7.37%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.31
|
100
|
|
|
6/28/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.74
|
0
|
|
|
6/27/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.74
|
0
|
|
|
6/24/2022
|
-0.10 / -1.05%
|
9.60
|
9.80
|
9.40
|
9.40
|
9.50
|
7.65
|
12,500
|
|
|
6/23/2022
|
+0.10 / +1.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
7.74
|
4,700
|
|
|
6/22/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.65
|
1,400
|
|
|
6/21/2022
|
-0.20 / -2.11%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.40
|
7.57
|
7,700
|
|
|
6/20/2022
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.50
|
7.57
|
13,300
|
|
|
6/17/2022
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.74
|
1,300
|
|
|
6/16/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
7.82
|
6,600
|
|
|
6/15/2022
|
+0.70 / +6.93%
|
10.50
|
10.80
|
9.50
|
10.80
|
9.60
|
8.79
|
36,300
|
|
|
6/14/2022
|
-0.10 / -0.98%
|
10.10
|
10.70
|
10.00
|
10.10
|
10.10
|
8.22
|
9,300
|
|
|
6/13/2022
|
-0.60 / -5.45%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.20
|
8.47
|
800
|
|
|
6/10/2022
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.96
|
1,400
|
|
|
6/9/2022
|
+0.10 / +0.95%
|
10.50
|
11.00
|
10.50
|
10.60
|
10.70
|
8.63
|
27,200
|
|
|
6/8/2022
|
+0.30 / +3.03%
|
11.20
|
11.20
|
10.20
|
10.20
|
10.50
|
8.31
|
400
|
|
|
6/7/2022
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
8.06
|
9,300
|
|
|
6/6/2022
|
-1.30 / -12.04%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.80
|
7.74
|
24,300
|
|
|
6/3/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.79
|
300
|
|
|
6/2/2022
|
+1.00 / +10.00%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.80
|
8.96
|
9,100
|
|
|
6/1/2022
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.14
|
2,300
|
|
|