|
Closing price on 9/12/2024
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
12.00 |
| Volume |
4,000 |
| Split-adjusted Price |
11.29 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2024
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
11.29
|
4,000
|
|
|
9/11/2024
|
+0.40 / +3.42%
|
13.30
|
13.30
|
12.10
|
12.10
|
12.20
|
11.19
|
9,500
|
|
|
9/10/2024
|
+1.00 / +9.01%
|
12.60
|
12.60
|
11.60
|
12.10
|
11.70
|
11.19
|
6,100
|
|
|
9/9/2024
|
0.00 / 0.00%
|
11.30
|
11.90
|
11.00
|
11.90
|
11.10
|
11.01
|
10,400
|
|
|
9/6/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.01
|
4,300
|
|
|
9/5/2024
|
+0.40 / +3.51%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
10.92
|
1,600
|
|
|
9/4/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.55
|
0
|
|
|
8/30/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.55
|
0
|
|
|
8/29/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.55
|
0
|
|
|
8/28/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.55
|
0
|
|
|
8/27/2024
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.40
|
10.64
|
4,400
|
|
|
8/26/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.45
|
0
|
|
|
8/23/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.45
|
0
|
|
|
8/22/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.45
|
0
|
|
|
8/21/2024
|
+0.30 / +2.73%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
10.45
|
200
|
|
|
8/20/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.18
|
0
|
|
|
8/19/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.18
|
0
|
|
|
8/16/2024
|
-1.20 / -9.84%
|
10.80
|
11.10
|
10.80
|
11.00
|
11.00
|
10.18
|
3,400
|
|
|
8/15/2024
|
+1.40 / +12.96%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.29
|
300
|
|
|
8/14/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.99
|
0
|
|
|
8/13/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.99
|
0
|
|
|
8/12/2024
|
-0.50 / -4.42%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.99
|
400
|
|
|
8/9/2024
|
0.00 / 0.00%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.30
|
10.64
|
6,000
|
|
|
8/8/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.64
|
0
|
|
|
8/7/2024
|
-0.60 / -5.26%
|
11.00
|
13.00
|
10.80
|
10.80
|
11.50
|
9.99
|
4,500
|
|
|
8/6/2024
|
-0.30 / -2.54%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.40
|
10.64
|
2,000
|
|
|
8/5/2024
|
+0.40 / +3.54%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.80
|
10.82
|
200
|
|
|
8/2/2024
|
+1.10 / +9.65%
|
13.00
|
13.00
|
11.00
|
12.50
|
11.30
|
11.56
|
3,500
|
|
|
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
|
|
|