|
Closing price on 8/25/2022
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
34,500 |
| Split-adjusted Price |
8.31 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2022
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
8.31
|
34,500
|
|
|
8/24/2022
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
8.06
|
2,000
|
|
|
8/23/2022
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
8.22
|
3,300
|
|
|
8/22/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.22
|
0
|
|
|
8/19/2022
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.22
|
2,100
|
|
|
8/18/2022
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.00
|
8.31
|
5,100
|
|
|
8/17/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
8.14
|
17,100
|
|
|
8/16/2022
|
+0.40 / +4.00%
|
11.00
|
11.00
|
10.00
|
10.40
|
10.00
|
8.47
|
4,500
|
|
|
8/15/2022
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.14
|
1,500
|
|
|
8/12/2022
|
-0.40 / -3.70%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.10
|
8.47
|
10,200
|
|
|
8/11/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.00
|
10.00
|
10.80
|
8.14
|
200
|
|
|
8/10/2022
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.00
|
8.22
|
54,300
|
|
|
8/9/2022
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.14
|
109,800
|
|
|
8/8/2022
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.22
|
2,200
|
|
|
8/5/2022
|
+0.30 / +3.06%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.00
|
8.22
|
6,200
|
|
|
8/4/2022
|
-0.10 / -1.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.80
|
8.06
|
12,300
|
|
|
8/3/2022
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
8.14
|
46,200
|
|
|
8/2/2022
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.06
|
1,400
|
|
|
8/1/2022
|
+0.70 / +7.14%
|
9.40
|
10.50
|
9.40
|
10.50
|
10.10
|
8.55
|
4,300
|
|
|
7/29/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.98
|
0
|
|
|
7/28/2022
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
7.98
|
5,000
|
|
|
7/27/2022
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.06
|
300
|
|
|
7/26/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
7.90
|
5,000
|
|
|
7/25/2022
|
-0.80 / -8.00%
|
10.00
|
10.00
|
9.20
|
9.20
|
9.70
|
7.49
|
900
|
|
|
7/22/2022
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.14
|
1,100
|
|
|
7/21/2022
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.06
|
13,900
|
|
|
7/20/2022
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
8.06
|
3,500
|
|
|
7/19/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.14
|
100
|
|
|
7/18/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
8.06
|
3,600
|
|
|
7/15/2022
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
8.06
|
1,800
|
|
|