|
Closing price on 9/29/2020
|
|
| Open |
9.40 |
| High |
10.20 |
| Low |
9.40 |
| Volume |
5,400 |
| Split-adjusted Price |
7.13 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
-0.80 / -7.27%
|
9.40
|
10.20
|
9.40
|
10.20
|
9.61
|
7.13
|
5,400
|
|
|
9/28/2020
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.69
|
6,500
|
|
|
9/25/2020
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.22
|
7.69
|
3,900
|
|
|
9/24/2020
|
+0.20 / +1.85%
|
9.20
|
11.70
|
9.20
|
11.00
|
10.86
|
7.69
|
2,500
|
|
|
9/23/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.55
|
1,100
|
|
|
9/22/2020
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.32
|
7.55
|
3,200
|
|
|
9/21/2020
|
+1.10 / +11.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.20
|
100
|
|
|
9/18/2020
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.43
|
0
|
|
|
9/17/2020
|
-0.40 / -4.21%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.15
|
6.36
|
6,500
|
|
|
9/16/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.64
|
0
|
|
|
9/15/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.64
|
300
|
|
|
9/14/2020
|
+0.80 / +9.20%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.47
|
6.64
|
700
|
|
|
9/11/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.08
|
0
|
|
|
9/10/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.08
|
0
|
|
|
9/9/2020
|
-0.80 / -8.42%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.08
|
300
|
|
|
9/8/2020
|
-0.60 / -5.94%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.64
|
6,900
|
|
|
9/7/2020
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.06
|
0
|
|
|
9/4/2020
|
-1.70 / -14.53%
|
10.00
|
13.30
|
10.00
|
10.00
|
10.14
|
6.99
|
16,200
|
|
|
9/3/2020
|
+1.30 / +12.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.18
|
100
|
|
|
9/1/2020
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.27
|
100
|
|
|
8/31/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.99
|
0
|
|
|
8/28/2020
|
+1.00 / +10.53%
|
8.10
|
10.50
|
8.10
|
10.50
|
10.02
|
7.34
|
500
|
|
|
8/27/2020
|
-0.80 / -7.77%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.64
|
0
|
|
|
8/26/2020
|
+1.10 / +11.96%
|
9.20
|
10.30
|
9.20
|
10.30
|
9.45
|
7.20
|
2,200
|
|
|
8/25/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.43
|
0
|
|
|
8/24/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.43
|
0
|
|
|
8/21/2020
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.43
|
100
|
|
|
8/20/2020
|
-0.40 / -4.26%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.14
|
6.29
|
2,200
|
|
|
8/19/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.57
|
0
|
|
|
8/18/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.57
|
0
|
|
|