|
Closing price on 9/27/2022
|
|
| Open |
9.90 |
| High |
10.30 |
| Low |
9.90 |
| Volume |
4,400 |
| Split-adjusted Price |
8.14 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2022
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.90
|
10.00
|
10.00
|
8.14
|
4,400
|
|
|
9/26/2022
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
8.06
|
11,300
|
|
|
9/23/2022
|
-1.30 / -11.50%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.10
|
8.14
|
200
|
|
|
9/22/2022
|
-0.10 / -0.99%
|
11.40
|
11.40
|
10.00
|
10.00
|
11.30
|
8.14
|
7,700
|
|
|
9/21/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.22
|
0
|
|
|
9/20/2022
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.22
|
100
|
|
|
9/19/2022
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.14
|
1,800
|
|
|
9/16/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.39
|
0
|
|
|
9/15/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.39
|
0
|
|
|
9/14/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.39
|
0
|
|
|
9/13/2022
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.39
|
200
|
|
|
9/12/2022
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.14
|
5,500
|
|
|
9/9/2022
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
8.39
|
6,700
|
|
|
9/8/2022
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.40
|
8.47
|
8,000
|
|
|
9/7/2022
|
+0.40 / +4.00%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.40
|
8.47
|
19,100
|
|
|
9/6/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.14
|
2,500
|
|
|
9/5/2022
|
-0.10 / -0.99%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
8.14
|
27,600
|
|
|
8/31/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.22
|
0
|
|
|
8/30/2022
|
0.00 / 0.00%
|
10.00
|
10.40
|
9.90
|
10.00
|
10.10
|
8.14
|
14,100
|
|
|
8/29/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.14
|
10,000
|
|
|
8/26/2022
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.14
|
5,600
|
|
|
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
|
|
|