|
Closing price on 8/9/2023
|
|
| Open |
9.40 |
| High |
9.70 |
| Low |
9.40 |
| Volume |
4,100 |
| Split-adjusted Price |
8.61 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.40
|
8.61
|
4,100
|
|
|
8/8/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.61
|
0
|
|
|
8/7/2023
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.70
|
8.88
|
800
|
|
|
8/4/2023
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.61
|
700
|
|
|
8/3/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.88
|
0
|
|
|
8/2/2023
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.88
|
600
|
|
|
8/1/2023
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.70
|
400
|
|
|
7/31/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.88
|
0
|
|
|
7/28/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.88
|
100
|
|
|
7/27/2023
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.88
|
3,500
|
|
|
7/26/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.44
|
0
|
|
|
7/25/2023
|
-0.80 / -7.77%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.44
|
100
|
|
|
7/24/2023
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.15
|
100
|
|
|
7/21/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.88
|
0
|
|
|
7/20/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.88
|
0
|
|
|
7/19/2023
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
10.00
|
8.70
|
2,100
|
|
|
7/18/2023
|
-0.60 / -5.77%
|
9.50
|
10.40
|
9.50
|
9.80
|
9.90
|
8.70
|
3,600
|
|
|
7/17/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.24
|
0
|
|
|
7/14/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
9.24
|
1,600
|
|
|
7/13/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.24
|
0
|
|
|
7/12/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.24
|
0
|
|
|
7/11/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.24
|
2,700
|
|
|
7/10/2023
|
+0.20 / +1.96%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
9.24
|
15,800
|
|
|
7/7/2023
|
+0.20 / +1.98%
|
9.40
|
10.30
|
9.40
|
10.30
|
10.20
|
9.15
|
1,600
|
|
|
7/6/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.97
|
800
|
|
|
7/5/2023
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
9.06
|
900
|
|
|
7/4/2023
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.88
|
1,100
|
|
|
7/3/2023
|
+0.20 / +2.00%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.20
|
9.06
|
400
|
|
|
6/30/2023
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
8.97
|
9,300
|
|
|
6/29/2023
|
0.00 / 0.00%
|
9.50
|
10.30
|
9.50
|
9.90
|
10.00
|
8.79
|
7,200
|
|
|