Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
3,902.00
+4.25(+0.11%)
Dow Futures
31,241.00
+39.00(+0.12%)
Nasdaq Futures
11,838.00
-40.25(-0.34%)
Russell 2000 Futures
1,771.50
-3.40(-0.19%)
Crude Oil
110.35
+0.46(+0.42%)
Gold
1,845.10
+3.90(+0.21%)

Advertisement

WEF 2022

Yahoo Finance is in Davos! Get the latest updates here

CHS Inc. (CHSCP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

30.88

-0.22

(-0.71%)

At close: 04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	31.10	31.75	31.10	31.75	31.75	10,300
May 24, 2022	31.05	31.19	30.84	31.19	31.19	6,000
May 23, 2022	30.88	31.19	30.78	31.05	31.05	12,100
May 20, 2022	31.02	31.20	30.75	30.88	30.88	13,700
May 19, 2022	30.78	31.19	30.75	31.10	31.10	12,100
May 18, 2022	31.27	31.38	30.80	31.07	31.07	12,400
May 17, 2022	31.88	31.88	31.27	31.27	31.27	9,400
May 16, 2022	31.30	31.54	31.10	31.29	31.29	16,600
May 13, 2022	31.51	31.67	31.45	31.60	31.60	10,000
May 12, 2022	31.26	31.75	31.20	31.70	31.70	20,700
May 11, 2022	31.67	31.89	31.34	31.36	31.36	15,300
May 10, 2022	31.85	31.89	31.60	31.69	31.69	15,700
May 09, 2022	31.81	32.08	31.80	31.80	31.80	14,900
May 06, 2022	32.20	32.30	31.76	31.76	31.76	18,800
May 05, 2022	32.02	32.29	31.84	32.26	32.26	13,600
May 04, 2022	31.82	32.19	31.78	32.16	32.16	18,700
May 03, 2022	31.55	31.72	31.35	31.70	31.70	17,100
May 02, 2022	31.18	31.59	31.15	31.48	31.48	33,700
Apr 29, 2022	30.99	31.42	30.69	31.26	31.26	45,500
Apr 28, 2022	30.96	31.57	30.75	31.00	31.00	5,200
Apr 27, 2022	30.60	31.52	30.56	30.68	30.68	14,000
Apr 26, 2022	30.70	31.44	30.60	30.60	30.60	25,800
Apr 25, 2022	30.82	31.43	30.66	31.03	31.03	25,300
Apr 22, 2022	30.76	30.89	30.60	30.72	30.72	16,800
Apr 21, 2022	31.60	31.60	30.72	30.82	30.82	39,400
Apr 20, 2022	31.60	31.60	31.36	31.47	31.47	20,500
Apr 19, 2022	31.61	31.70	31.39	31.50	31.50	25,300
Apr 18, 2022	31.76	31.89	31.29	31.68	31.68	30,000
Apr 14, 2022	31.80	31.99	31.67	31.75	31.75	45,600
Apr 13, 2022	31.78	32.00	31.78	31.86	31.86	10,900
Apr 12, 2022	31.85	31.98	31.78	31.78	31.78	18,500
Apr 11, 2022	31.67	32.11	31.67	31.78	31.78	57,900
Apr 08, 2022	32.00	32.15	31.88	32.07	32.07	19,300
Apr 07, 2022	32.02	32.16	31.85	32.13	32.13	43,700
Apr 06, 2022	31.99	32.28	31.89	32.23	32.23	13,700
Apr 05, 2022	32.21	32.21	32.00	32.00	32.00	24,900
Apr 04, 2022	32.17	32.31	32.16	32.31	32.31	24,000
Apr 01, 2022	32.28	32.28	32.08	32.18	32.18	14,800
Mar 31, 2022	32.29	32.30	32.03	32.30	32.30	51,200
Mar 30, 2022	32.00	32.15	31.94	32.09	32.09	9,800
Mar 29, 2022	32.25	32.25	31.89	32.03	32.03	22,800
Mar 28, 2022	31.99	32.20	31.63	31.90	31.90	24,400
Mar 25, 2022	31.89	32.00	31.53	31.99	31.99	10,100
Mar 24, 2022	31.96	32.07	31.90	31.90	31.90	13,700
Mar 23, 2022	32.23	32.23	31.90	31.97	31.97	15,300
Mar 22, 2022	32.19	32.30	32.03	32.20	32.20	16,200
Mar 21, 2022	32.29	32.29	31.81	32.26	32.26	17,700
Mar 18, 2022	32.24	32.30	31.92	32.16	32.16	29,800
Mar 17, 2022	31.59	32.20	31.59	32.13	32.13	18,200
Mar 16, 2022	31.99	32.36	31.84	32.11	32.11	17,800
Mar 15, 2022	31.76	32.40	31.67	32.23	32.23	31,700
Mar 14, 2022	31.75	31.76	31.31	31.62	31.62	54,600
Mar 11, 2022	31.65	31.73	31.43	31.70	31.70	15,300
Mar 10, 2022	31.59	31.72	31.55	31.70	31.70	15,800
Mar 09, 2022	31.50	31.73	31.50	31.55	31.55	20,400
Mar 08, 2022	31.38	31.50	31.19	31.50	31.50	36,700
Mar 07, 2022	31.27	31.40	31.07	31.19	31.19	21,900
Mar 04, 2022	31.49	31.50	31.35	31.35	31.35	33,900
Mar 03, 2022	31.50	31.50	31.30	31.44	31.44	8,500
Mar 02, 2022	31.35	31.49	31.27	31.41	31.41	16,900
Mar 01, 2022	31.34	31.50	31.17	31.39	31.39	22,100
Feb 28, 2022	31.38	31.50	31.15	31.15	31.15	63,600
Feb 25, 2022	30.98	31.29	30.88	31.26	31.26	21,800
Feb 24, 2022	30.55	30.99	30.55	30.96	30.96	29,100
Feb 23, 2022	30.99	30.99	30.71	30.73	30.73	18,000
Feb 22, 2022	30.85	30.97	30.78	30.95	30.95	11,900
Feb 18, 2022	30.70	30.92	30.70	30.90	30.90	6,500
Feb 17, 2022	30.70	30.89	30.65	30.73	30.73	18,600
Feb 16, 2022	30.96	30.96	30.72	30.85	30.85	10,200
Feb 15, 2022	30.92	31.00	30.67	30.81	30.81	56,000
Feb 14, 2022	31.10	31.12	30.89	30.97	30.97	20,100
Feb 11, 2022	31.04	31.04	30.85	30.94	30.94	11,300
Feb 10, 2022	30.79	31.10	30.64	30.92	30.92	40,400
Feb 09, 2022	30.91	31.02	30.80	30.80	30.80	25,400
Feb 08, 2022	30.82	31.02	30.78	30.82	30.82	21,000
Feb 07, 2022	30.67	30.97	30.67	30.92	30.92	17,500
Feb 04, 2022	31.02	31.02	30.76	30.76	30.76	28,800
Feb 03, 2022	31.00	31.05	30.90	31.02	31.02	9,900
Feb 02, 2022	30.91	31.14	30.91	31.08	31.08	20,300
Feb 01, 2022	31.00	31.14	30.91	31.00	31.00	20,400
Jan 31, 2022	30.55	31.00	30.54	31.00	31.00	28,000
Jan 28, 2022	30.61	30.61	30.43	30.50	30.50	8,300
Jan 27, 2022	30.61	30.68	30.41	30.50	30.50	39,700
Jan 26, 2022	30.85	30.97	30.50	30.52	30.52	26,800
Jan 25, 2022	30.57	30.79	30.51	30.75	30.75	3,000
Jan 24, 2022	30.56	30.82	30.41	30.76	30.76	32,900
Jan 21, 2022	30.70	30.77	30.50	30.74	30.74	39,100
Jan 20, 2022	30.89	30.89	30.81	30.81	30.81	4,500
Jan 19, 2022	30.70	31.00	30.70	30.75	30.75	4,100
Jan 18, 2022	30.80	30.80	30.58	30.63	30.63	21,300
Jan 14, 2022	30.93	31.13	30.85	31.07	31.07	6,800
Jan 13, 2022	30.93	31.18	30.90	31.06	31.06	8,300
Jan 12, 2022	31.00	31.00	30.75	30.87	30.87	10,100
Jan 11, 2022	30.88	30.98	30.75	30.89	30.89	14,400
Jan 10, 2022	30.84	30.96	30.70	30.88	30.88	10,000
Jan 07, 2022	30.90	31.00	30.80	30.90	30.90	8,200
Jan 06, 2022	30.80	31.00	30.69	30.92	30.92	20,000
Jan 05, 2022	30.80	30.90	30.70	30.78	30.78	10,500
Jan 04, 2022	30.84	30.90	30.70	30.72	30.72	16,400
Jan 03, 2022	30.90	30.90	30.73	30.80	30.80	15,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,902.00+4.25(+0.11%)

Dow Futures31,241.00+39.00(+0.12%)

Nasdaq Futures11,838.00-40.25(-0.34%)

Russell 2000 Futures1,771.50-3.40(-0.19%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Yahoo Finance is in Davos! Get the latest updates here

CHS Inc. (CHSCP)

S&P Futures
3,902.00
+4.25(+0.11%)

Dow Futures
31,241.00
+39.00(+0.12%)

Nasdaq Futures
11,838.00
-40.25(-0.34%)

Russell 2000 Futures
1,771.50
-3.40(-0.19%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)