CHSCP - CHS Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201928.3628.4128.2528.4028.409,500
Aug 22, 201928.3828.6628.3028.3228.3210,000
Aug 21, 201928.5528.6228.4028.4228.428,300
Aug 20, 201928.4128.5928.3728.5528.5512,400
Aug 19, 201928.5328.6328.3028.5028.507,300
Aug 16, 201928.4228.6428.2028.2728.2719,400
Aug 15, 201928.6928.6928.3328.3328.339,100
Aug 14, 201928.3128.5528.2528.5528.557,100
Aug 13, 201928.4428.6828.1528.2328.236,900
Aug 12, 201928.6028.7028.1528.4028.408,200
Aug 09, 201928.1428.4528.0428.4528.456,700
Aug 08, 201928.2228.3428.2028.3428.349,200
Aug 07, 201928.0928.2828.0928.2528.257,000
Aug 06, 201928.0028.2828.0028.2728.2710,600
Aug 05, 201928.2028.2027.9127.9727.9720,000
Aug 02, 201928.0928.2028.0828.2028.208,300
Aug 01, 201928.1628.2528.1128.1828.189,900
Jul 31, 201927.9528.1727.9027.9627.9667,200
Jul 30, 201928.2128.2628.0128.0628.0618,500
Jul 29, 201928.1528.2828.1128.1728.1715,200
Jul 26, 201928.1028.2528.0028.2028.2010,100
Jul 25, 201928.0328.1427.9128.0028.0012,500
Jul 24, 201927.9228.1927.8228.0028.0017,000
Jul 23, 201928.1728.1727.9027.9127.9117,200
Jul 22, 201928.0028.3528.0028.0128.017,900
Jul 19, 201928.2328.2728.0128.0928.0910,600
Jul 18, 201928.1028.3328.0428.2028.2017,100
Jul 17, 201927.9728.1427.8928.1028.1010,400
Jul 16, 201928.0428.0427.8827.9027.907,500
Jul 15, 201928.1428.1427.9027.9627.9610,400
Jul 12, 201927.9528.1527.8128.0128.017,500
Jul 11, 201927.9628.1027.8027.8027.806,400
Jul 10, 201927.9628.1527.8927.9127.9123,300
Jul 09, 201928.0828.1527.9027.9327.9311,200
Jul 08, 201928.0328.1427.9828.0428.0413,900
Jul 05, 201928.1528.2528.0128.1428.144,100
Jul 03, 201928.2728.3028.1128.2428.2410,800
Jul 02, 201927.9528.4027.8228.2528.2513,800
Jul 01, 201927.8928.1527.8828.0328.0317,900
Jun 28, 201928.0428.5027.5727.6527.6588,300
Jun 27, 201927.9627.9627.6627.7827.7820,100
Jun 26, 201928.3528.3727.9127.9727.9717,900
Jun 25, 201928.5828.8028.2628.3028.3035,800
Jun 24, 201928.7028.7028.4828.4828.489,700
Jun 21, 201928.5728.7028.5528.6728.6715,400
Jun 20, 201928.5228.6428.4028.5528.557,900
Jun 19, 201928.5328.8028.3628.4628.469,100
Jun 18, 201928.5528.5928.3228.4628.4623,000
Jun 17, 201928.5128.5528.3428.4628.467,200
Jun 14, 201928.5528.5528.3528.4328.4320,400
Jun 13, 201928.6428.6428.3728.4928.4913,600
Jun 13, 20190.5 Dividend
Jun 12, 201928.7528.8928.7028.7228.2210,300
Jun 11, 201928.9228.9228.6528.8328.3310,500
Jun 10, 201928.9028.9928.8628.9028.4017,400
Jun 07, 201928.7528.8328.6428.7828.289,900
Jun 06, 201928.7528.7528.4028.5828.0842,800
Jun 05, 201928.6428.7628.6028.7528.2514,500
Jun 04, 201928.4028.5928.4028.5428.0415,300
Jun 03, 201928.3228.7028.2028.4027.9114,100
May 31, 201928.5028.9428.1428.1627.6776,300
May 30, 201929.1129.1128.4328.4827.9829,000
May 29, 201928.4328.6228.4328.5228.025,800
May 28, 201928.5528.9028.4328.4327.9413,800
May 24, 201928.4328.4528.3428.3927.908,000
May 23, 201928.5028.7428.4028.4327.946,600
May 22, 201928.4029.0028.4028.5128.0112,700
May 21, 201928.6428.7228.4028.4227.938,100
May 20, 201928.6629.0128.4128.4127.928,900
May 17, 201928.5429.1428.5428.5628.064,700
May 16, 201928.6228.7228.5428.6828.185,900
May 15, 201928.5028.6928.5028.6028.1010,900
May 14, 201928.6328.8528.4928.4927.9917,700
May 13, 201928.7328.7328.5028.5728.0715,900
May 10, 201928.7628.8528.6728.7028.2010,700
May 09, 201928.8428.8528.6828.7928.295,700
May 08, 201928.8029.0728.8028.8528.352,300
May 07, 201928.8129.1028.7628.7628.262,700
May 06, 201928.9229.2028.8028.9028.408,400
May 03, 201929.0029.2728.7928.8728.379,400
May 02, 201929.0029.0528.7528.9228.424,500
May 01, 201928.7029.0428.7028.9028.407,500
Apr 30, 201929.0529.2628.6628.6628.1661,000
Apr 29, 201929.4029.4028.9028.9728.4715,800
Apr 26, 201929.2629.4528.8129.4028.8922,400
Apr 25, 201929.3129.3829.2629.3328.822,600
Apr 24, 201929.2829.3129.1829.2628.759,500
Apr 23, 201928.9929.3028.9929.1728.6618,100
Apr 22, 201928.9129.0028.9128.9528.456,800
Apr 18, 201928.9429.0328.9429.0028.505,700
Apr 17, 201928.9729.0528.9229.0428.5313,000
Apr 16, 201928.9529.0528.9029.0528.548,400
Apr 15, 201928.9528.9528.7928.8828.389,300
Apr 12, 201928.7228.9428.6928.8128.317,200
Apr 11, 201928.6828.9028.6528.6728.179,700
Apr 10, 201928.8429.1528.5628.7828.288,100
Apr 09, 201928.8728.8828.6328.7628.2612,600
Apr 08, 201929.2429.2928.7729.0328.5215,600
Apr 05, 201929.2729.3229.1829.3228.8113,200
Apr 04, 201929.3529.3529.0529.3528.849,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...