Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CHS Inc. (CHSCP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.88-0.22 (-0.71%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 202231.1031.7531.1031.7531.7510,300
May 24, 202231.0531.1930.8431.1931.196,000
May 23, 202230.8831.1930.7831.0531.0512,100
May 20, 202231.0231.2030.7530.8830.8813,700
May 19, 202230.7831.1930.7531.1031.1012,100
May 18, 202231.2731.3830.8031.0731.0712,400
May 17, 202231.8831.8831.2731.2731.279,400
May 16, 202231.3031.5431.1031.2931.2916,600
May 13, 202231.5131.6731.4531.6031.6010,000
May 12, 202231.2631.7531.2031.7031.7020,700
May 11, 202231.6731.8931.3431.3631.3615,300
May 10, 202231.8531.8931.6031.6931.6915,700
May 09, 202231.8132.0831.8031.8031.8014,900
May 06, 202232.2032.3031.7631.7631.7618,800
May 05, 202232.0232.2931.8432.2632.2613,600
May 04, 202231.8232.1931.7832.1632.1618,700
May 03, 202231.5531.7231.3531.7031.7017,100
May 02, 202231.1831.5931.1531.4831.4833,700
Apr 29, 202230.9931.4230.6931.2631.2645,500
Apr 28, 202230.9631.5730.7531.0031.005,200
Apr 27, 202230.6031.5230.5630.6830.6814,000
Apr 26, 202230.7031.4430.6030.6030.6025,800
Apr 25, 202230.8231.4330.6631.0331.0325,300
Apr 22, 202230.7630.8930.6030.7230.7216,800
Apr 21, 202231.6031.6030.7230.8230.8239,400
Apr 20, 202231.6031.6031.3631.4731.4720,500
Apr 19, 202231.6131.7031.3931.5031.5025,300
Apr 18, 202231.7631.8931.2931.6831.6830,000
Apr 14, 202231.8031.9931.6731.7531.7545,600
Apr 13, 202231.7832.0031.7831.8631.8610,900
Apr 12, 202231.8531.9831.7831.7831.7818,500
Apr 11, 202231.6732.1131.6731.7831.7857,900
Apr 08, 202232.0032.1531.8832.0732.0719,300
Apr 07, 202232.0232.1631.8532.1332.1343,700
Apr 06, 202231.9932.2831.8932.2332.2313,700
Apr 05, 202232.2132.2132.0032.0032.0024,900
Apr 04, 202232.1732.3132.1632.3132.3124,000
Apr 01, 202232.2832.2832.0832.1832.1814,800
Mar 31, 202232.2932.3032.0332.3032.3051,200
Mar 30, 202232.0032.1531.9432.0932.099,800
Mar 29, 202232.2532.2531.8932.0332.0322,800
Mar 28, 202231.9932.2031.6331.9031.9024,400
Mar 25, 202231.8932.0031.5331.9931.9910,100
Mar 24, 202231.9632.0731.9031.9031.9013,700
Mar 23, 202232.2332.2331.9031.9731.9715,300
Mar 22, 202232.1932.3032.0332.2032.2016,200
Mar 21, 202232.2932.2931.8132.2632.2617,700
Mar 18, 202232.2432.3031.9232.1632.1629,800
Mar 17, 202231.5932.2031.5932.1332.1318,200
Mar 16, 202231.9932.3631.8432.1132.1117,800
Mar 15, 202231.7632.4031.6732.2332.2331,700
Mar 14, 202231.7531.7631.3131.6231.6254,600
Mar 11, 202231.6531.7331.4331.7031.7015,300
Mar 10, 202231.5931.7231.5531.7031.7015,800
Mar 09, 202231.5031.7331.5031.5531.5520,400
Mar 08, 202231.3831.5031.1931.5031.5036,700
Mar 07, 202231.2731.4031.0731.1931.1921,900
Mar 04, 202231.4931.5031.3531.3531.3533,900
Mar 03, 202231.5031.5031.3031.4431.448,500
Mar 02, 202231.3531.4931.2731.4131.4116,900
Mar 01, 202231.3431.5031.1731.3931.3922,100
Feb 28, 202231.3831.5031.1531.1531.1563,600
Feb 25, 202230.9831.2930.8831.2631.2621,800
Feb 24, 202230.5530.9930.5530.9630.9629,100
Feb 23, 202230.9930.9930.7130.7330.7318,000
Feb 22, 202230.8530.9730.7830.9530.9511,900
Feb 18, 202230.7030.9230.7030.9030.906,500
Feb 17, 202230.7030.8930.6530.7330.7318,600
Feb 16, 202230.9630.9630.7230.8530.8510,200
Feb 15, 202230.9231.0030.6730.8130.8156,000
Feb 14, 202231.1031.1230.8930.9730.9720,100
Feb 11, 202231.0431.0430.8530.9430.9411,300
Feb 10, 202230.7931.1030.6430.9230.9240,400
Feb 09, 202230.9131.0230.8030.8030.8025,400
Feb 08, 202230.8231.0230.7830.8230.8221,000
Feb 07, 202230.6730.9730.6730.9230.9217,500
Feb 04, 202231.0231.0230.7630.7630.7628,800
Feb 03, 202231.0031.0530.9031.0231.029,900
Feb 02, 202230.9131.1430.9131.0831.0820,300
Feb 01, 202231.0031.1430.9131.0031.0020,400
Jan 31, 202230.5531.0030.5431.0031.0028,000
Jan 28, 202230.6130.6130.4330.5030.508,300
Jan 27, 202230.6130.6830.4130.5030.5039,700
Jan 26, 202230.8530.9730.5030.5230.5226,800
Jan 25, 202230.5730.7930.5130.7530.753,000
Jan 24, 202230.5630.8230.4130.7630.7632,900
Jan 21, 202230.7030.7730.5030.7430.7439,100
Jan 20, 202230.8930.8930.8130.8130.814,500
Jan 19, 202230.7031.0030.7030.7530.754,100
Jan 18, 202230.8030.8030.5830.6330.6321,300
Jan 14, 202230.9331.1330.8531.0731.076,800
Jan 13, 202230.9331.1830.9031.0631.068,300
Jan 12, 202231.0031.0030.7530.8730.8710,100
Jan 11, 202230.8830.9830.7530.8930.8914,400
Jan 10, 202230.8430.9630.7030.8830.8810,000
Jan 07, 202230.9031.0030.8030.9030.908,200
Jan 06, 202230.8031.0030.6930.9230.9220,000
Jan 05, 202230.8030.9030.7030.7830.7810,500
Jan 04, 202230.8430.9030.7030.7230.7216,400
Jan 03, 202230.9030.9030.7330.8030.8015,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement