Advertisement
Advertisement
U.S. Markets open in 1 hr 16 mins
Advertisement
Advertisement
Advertisement
Advertisement

CHS Inc. (CHSCM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.74+0.38 (+1.50%)
At close: 03:55PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
May 20, 202225.4825.7425.3525.7425.749,000
May 19, 202225.1825.4925.0525.4825.486,000
May 18, 202225.1325.5125.0025.2725.2722,600
May 17, 202225.3325.5025.0025.2725.2719,600
May 16, 202224.4025.4224.3025.3125.3184,100
May 13, 202225.2525.4124.2724.5524.5558,500
May 12, 202225.2525.9825.2025.3125.3148,200
May 11, 202225.2325.7725.2125.3825.3821,500
May 10, 202225.4225.9025.1725.1725.1721,300
May 09, 202225.5626.0925.3525.3625.3611,800
May 06, 202225.8525.8525.6325.6325.6318,900
May 05, 202225.8925.8925.7125.8225.8260,100
May 04, 202225.9226.1925.7125.9525.959,300
May 03, 202226.0526.2825.8025.9225.9222,600
May 02, 202226.2926.3025.9126.0926.098,200
Apr 29, 202226.1926.5825.9526.4826.4875,500
Apr 28, 202225.7426.5925.7426.5826.5823,600
Apr 27, 202225.8726.0125.6025.7325.7313,700
Apr 26, 202225.8426.0125.7525.9025.9014,900
Apr 25, 202225.8125.9025.7525.8725.8712,500
Apr 22, 202225.9026.0125.8025.8525.857,400
Apr 21, 202226.0126.0125.8025.8125.8123,400
Apr 20, 202226.0526.2425.9625.9725.9719,400
Apr 19, 202225.9626.1925.9626.0326.038,900
Apr 18, 202226.2226.2225.9126.0126.0136,300
Apr 14, 202226.0526.3625.9326.3126.31149,500
Apr 13, 202226.1926.2126.0226.0326.0318,200
Apr 12, 202226.1526.4625.9526.2726.2732,100
Apr 11, 202226.1926.1925.9726.0926.0924,700
Apr 08, 202226.3526.4625.9626.1226.1211,900
Apr 07, 202226.1326.4526.1326.3126.3113,900
Apr 06, 202226.0726.4526.0026.0826.0819,500
Apr 05, 202226.2726.4226.1726.3226.3214,000
Apr 04, 202226.1626.6626.1626.3326.3344,100
Apr 01, 202226.5826.6726.0626.2126.2111,900
Mar 31, 202226.2926.7326.0826.2926.2993,900
Mar 30, 202226.2526.3526.1026.1826.1812,700
Mar 29, 202226.0526.5126.0326.1726.1716,500
Mar 28, 202226.0026.3225.9326.0326.0325,600
Mar 25, 202226.3726.6125.7125.9725.9775,300
Mar 24, 202226.5826.6026.4526.4926.496,200
Mar 23, 202226.8026.8826.4526.5826.589,900
Mar 22, 202226.7627.1726.7526.9026.9026,200
Mar 21, 202226.6326.8726.6026.7626.768,300
Mar 18, 202226.2726.8026.2726.7726.7719,000
Mar 17, 202226.2826.4526.1026.4226.4212,500
Mar 16, 202226.2926.2925.7826.0226.0228,300
Mar 15, 202226.4526.7026.2826.3426.348,300
Mar 14, 202226.6826.6826.1726.4826.4833,600
Mar 11, 202226.7226.9426.6626.8026.8011,600
Mar 10, 202226.8026.9726.6726.9726.978,300
Mar 09, 202227.3827.3826.7226.8926.896,800
Mar 08, 202226.6026.8426.5526.8426.8418,000
Mar 07, 202226.8826.8826.4226.5726.5719,500
Mar 04, 202227.1027.2826.7426.9526.9517,100
Mar 03, 202227.0527.2927.0527.1127.118,500
Mar 02, 202227.0127.1626.8127.1627.1610,500
Mar 01, 202227.0227.3226.9126.9826.9811,400
Feb 28, 202226.9827.1726.8726.8726.8716,500
Feb 25, 202226.8427.2726.8427.0127.017,000
Feb 24, 202226.6826.8426.2426.8026.8022,600
Feb 23, 202226.7126.8426.4826.8426.8423,800
Feb 22, 202226.6026.8726.1826.6126.6111,800
Feb 18, 202226.5326.7626.2926.7626.7617,200
Feb 17, 202226.1526.5526.1526.5526.5517,600
Feb 16, 202226.0026.4526.0026.3026.3016,400
Feb 15, 202226.1026.5226.0226.1826.1815,600
Feb 14, 202226.0026.1825.6526.0226.0229,100
Feb 11, 202226.0126.1925.8526.0526.0552,600
Feb 10, 202226.1626.3525.8826.1226.12651,300
Feb 09, 202226.1126.3726.1126.2626.2640,400
Feb 08, 202226.2626.2625.7726.0726.0736,500
Feb 07, 202226.2626.6826.2226.3126.3115,600
Feb 04, 202226.4927.0426.1426.3626.3623,900
Feb 03, 202226.8526.8526.4726.5926.5922,300
Feb 02, 202227.2927.4326.7427.1027.1035,600
Feb 01, 202227.1827.3027.0327.3027.305,500
Jan 31, 202226.7927.2426.6527.2427.2442,900
Jan 28, 202226.6327.0226.5026.7326.7318,100
Jan 27, 202227.2427.2626.2126.7526.7527,400
Jan 26, 202227.5127.5227.0527.2327.2347,200
Jan 25, 202227.6427.6427.3627.3827.3820,100
Jan 24, 202227.5227.7027.3927.6727.6758,200
Jan 21, 202227.4627.7127.3827.5427.5411,900
Jan 20, 202227.6527.7427.4127.4627.4611,000
Jan 19, 202227.7627.7627.4027.6127.6111,600
Jan 18, 202227.6627.7627.5027.7027.7018,300
Jan 14, 202227.7827.9027.4627.9027.907,800
Jan 13, 202227.6827.9527.4927.8527.859,500
Jan 12, 202227.8027.9927.6027.7527.759,800
Jan 11, 202227.6027.9627.5027.9527.9534,900
Jan 10, 202227.4027.6827.3227.6827.6823,400
Jan 07, 202227.4827.6327.4427.6027.6019,300
Jan 06, 202227.5227.6927.1527.6227.6219,200
Jan 05, 202227.5427.7327.2827.3927.3916,000
Jan 04, 202227.7527.7527.4327.5627.566,600
Jan 03, 202227.7927.7927.5627.7127.7110,000
Dec 31, 202127.5527.7927.4727.7427.7450,000
Dec 30, 202127.4127.5327.4027.5027.509,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement