|
Closing price on 9/8/2021
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
4,500 |
| Split-adjusted Price |
8.38 |
|
|
CHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2021
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.30
|
8.38
|
4,500
|
|
|
9/7/2021
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.76
|
2,500
|
|
|
9/6/2021
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.20
|
8.76
|
4,100
|
|
|
9/1/2021
|
+0.30 / +2.78%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.00
|
8.46
|
8,300
|
|
|
8/31/2021
|
+0.30 / +2.83%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.80
|
8.31
|
9,800
|
|
|
8/30/2021
|
+0.50 / +4.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
8.08
|
2,000
|
|
|
8/27/2021
|
-1.40 / -13.46%
|
10.30
|
10.30
|
9.00
|
9.00
|
10.10
|
6.86
|
1,000
|
|
|
8/26/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.93
|
0
|
|
|
8/25/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.93
|
0
|
|
|
8/24/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.93
|
100
|
|
|
8/23/2021
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.93
|
700
|
|
|
8/20/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.00
|
100
|
|
|
8/19/2021
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
8.00
|
300
|
|
|
8/18/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.93
|
0
|
|
|
8/17/2021
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.93
|
200
|
|
|
8/16/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.85
|
5,300
|
|
|
8/13/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.85
|
700
|
|
|
8/12/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.85
|
0
|
|
|
8/11/2021
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.30
|
8.00
|
500
|
|
|
8/10/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.77
|
200
|
|
|
8/9/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.77
|
200
|
|
|
8/6/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.77
|
200
|
|
|
8/5/2021
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.20
|
8.00
|
500
|
|
|
8/4/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.62
|
0
|
|
|
8/3/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.62
|
0
|
|
|
8/2/2021
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.62
|
500
|
|
|
7/30/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.54
|
0
|
|
|
7/29/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.54
|
0
|
|
|
7/28/2021
|
+0.30 / +3.13%
|
10.40
|
10.40
|
9.90
|
9.90
|
9.90
|
7.54
|
1,100
|
|
|
7/27/2021
|
-0.70 / -6.80%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.32
|
1,000
|
|
|