|
Closing price on 8/1/2024
|
|
| Open |
11.40 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
12,200 |
| Split-adjusted Price |
10.55 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2024
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.40
|
10.55
|
12,200
|
|
|
7/31/2024
|
+0.80 / +7.55%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.55
|
100
|
|
|
7/30/2024
|
-0.50 / -4.42%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.60
|
9.99
|
200
|
|
|
7/29/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.45
|
0
|
|
|
7/26/2024
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.30
|
10.55
|
400
|
|
|
7/25/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.36
|
200
|
|
|
7/24/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.36
|
200
|
|
|
7/23/2024
|
+0.30 / +2.78%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.20
|
10.27
|
12,900
|
|
|
7/22/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.99
|
0
|
|
|
7/19/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.99
|
0
|
|
|
7/18/2024
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
9.99
|
1,600
|
|
|
7/17/2024
|
-0.40 / -3.54%
|
11.30
|
11.30
|
10.90
|
10.90
|
11.00
|
10.08
|
2,000
|
|
|
7/16/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.45
|
0
|
|
|
7/15/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.45
|
0
|
|
|
7/12/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.45
|
100
|
|
|
7/11/2024
|
+0.50 / +4.63%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
10.45
|
7,900
|
|
|
7/10/2024
|
-0.70 / -6.09%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.99
|
4,100
|
|
|
7/9/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.64
|
900
|
|
|
7/8/2024
|
+0.40 / +3.67%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.50
|
10.45
|
1,100
|
|
|
7/5/2024
|
-0.60 / -5.26%
|
10.80
|
11.80
|
10.80
|
10.80
|
10.90
|
9.99
|
2,300
|
|
|
7/4/2024
|
+0.40 / +3.64%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
10.55
|
4,500
|
|
|
7/3/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.18
|
0
|
|
|
7/2/2024
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
10.18
|
7,800
|
|
|
7/1/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.90
|
0
|
|
|
6/28/2024
|
-0.40 / -3.64%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.70
|
9.81
|
7,700
|
|
|
6/27/2024
|
+0.40 / +3.70%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.00
|
10.36
|
400
|
|
|
6/26/2024
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.99
|
100
|
|
|
6/25/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.08
|
0
|
|
|
6/24/2024
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
10.18
|
2,100
|
|
|
6/21/2024
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.99
|
4,000
|
|
|