CHSCL - CHS Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 201927.3227.3827.1027.3827.3820,600
Mar 19, 201927.3827.3827.1827.2627.2611,000
Mar 18, 201927.2027.3827.1627.3227.3230,400
Mar 15, 201927.0827.2427.0127.2327.2313,800
Mar 14, 201927.2527.4727.0127.1827.1865,500
Mar 14, 20190.469 Dividend
Mar 13, 201927.4527.6027.4527.5527.0845,900
Mar 12, 201927.1027.4727.1027.4426.9722,700
Mar 11, 201927.0527.3227.0027.1826.7251,300
Mar 08, 201927.1027.2427.0027.0026.5421,200
Mar 07, 201927.3427.3727.1027.1126.6513,200
Mar 06, 201927.2027.4027.1027.2626.7933,500
Mar 05, 201927.2927.2927.0027.2026.7413,200
Mar 04, 201927.3027.3626.9527.1026.6414,700
Mar 01, 201927.2427.3927.0027.2326.7740,400
Feb 28, 201926.9627.0726.7627.0026.5435,900
Feb 27, 201927.1927.2926.8726.8726.4126,000
Feb 26, 201927.4527.4527.1027.1226.6622,100
Feb 25, 201927.1127.3827.0527.3826.9136,000
Feb 22, 201927.3727.5626.9827.1026.6442,000
Feb 21, 201927.3827.5527.3027.3726.9019,200
Feb 20, 201927.2027.4027.2027.4026.9310,300
Feb 19, 201927.1027.4026.9827.3126.8514,500
Feb 15, 201927.0427.2227.0027.1926.739,300
Feb 14, 201927.0027.2127.0027.0226.5612,600
Feb 13, 201926.7127.1026.7027.0026.5417,300
Feb 12, 201926.8726.9326.6826.9226.4616,900
Feb 11, 201926.4226.8226.4226.8126.358,800
Feb 08, 201926.5126.6426.3426.4626.0121,500
Feb 07, 201926.5926.7726.5026.5426.0910,900
Feb 06, 201926.7526.7526.3126.6626.2130,300
Feb 05, 201926.5626.9826.5626.7826.3224,200
Feb 04, 201926.5326.8226.4626.6426.1922,100
Feb 01, 201926.9027.3426.4526.4726.02138,700
Jan 31, 201927.5727.7426.9626.9626.50134,400
Jan 30, 201927.4427.6627.3927.6227.1533,500
Jan 29, 201927.5727.5727.1827.3826.9112,400
Jan 28, 201927.4127.6627.1127.5027.0350,700
Jan 25, 201927.4527.6827.4027.5627.0915,100
Jan 24, 201927.2727.4827.2127.4126.9420,000
Jan 23, 201927.4627.5527.3327.3326.8614,300
Jan 22, 201927.6327.7227.4327.5927.1278,000
Jan 18, 201927.3627.7127.2627.7127.2451,200
Jan 17, 201927.3427.3627.0227.3626.8922,800
Jan 16, 201927.0327.2427.0027.2026.7428,400
Jan 15, 201927.2127.2427.0027.0526.5921,600
Jan 14, 201926.9427.5026.8527.2426.7851,200
Jan 11, 201926.4927.0026.4026.9926.5362,800
Jan 10, 201926.1826.5225.9426.3925.9432,000
Jan 09, 201926.6226.7326.1126.1825.7335,100
Jan 08, 201926.8726.8726.5026.5826.1330,800
Jan 07, 201926.5026.8026.3926.7326.2735,000
Jan 04, 201926.2026.5826.2026.4826.0356,400
Jan 03, 201926.1126.3925.9226.1925.7423,300
Jan 02, 201925.2926.4825.2926.0525.6162,200
Dec 31, 201825.9426.0025.2025.2624.8380,000
Dec 28, 201825.1525.5625.0625.5425.1140,400
Dec 27, 201825.4025.4625.0025.1024.6751,100
Dec 26, 201825.1325.5025.1325.4725.0443,800
Dec 24, 201825.0125.2424.9725.1324.7029,100
Dec 21, 201824.9425.1924.8825.0324.6097,800
Dec 20, 201824.6025.0024.4224.9824.55154,500
Dec 19, 201825.0625.2524.6024.6024.1885,800
Dec 18, 201825.3525.8625.0025.0824.6564,900
Dec 17, 201825.7125.9725.0725.3124.8851,800
Dec 14, 201825.8525.9525.4925.8925.4557,300
Dec 14, 20180.469 Dividend
Dec 13, 201826.0726.2825.8226.1025.1956,500
Dec 12, 201826.1526.3526.0626.0725.1744,900
Dec 11, 201826.3626.5026.0526.0525.1585,800
Dec 10, 201826.0126.3626.0126.1125.2049,400
Dec 07, 201826.2326.2326.0026.1525.2427,200
Dec 06, 201826.1526.4026.0826.1625.2540,100
Dec 04, 201826.5626.5626.0026.3925.4746,400
Dec 03, 201826.3026.5026.2526.4925.5736,100
Nov 30, 201826.4026.4026.2526.2525.3437,800
Nov 29, 201826.4126.6026.3426.4625.5422,000
Nov 28, 201826.3926.4426.2826.3325.4244,700
Nov 27, 201826.4226.4326.2726.3825.4627,800
Nov 26, 201826.5026.5826.3326.4325.5137,500
Nov 23, 201826.5026.5226.3526.3525.4410,600
Nov 21, 201826.3626.5426.3626.5025.5816,200
Nov 20, 201826.3726.5226.2026.3525.4444,600
Nov 19, 201826.4326.5026.3526.3525.4447,600
Nov 16, 201826.3526.5926.3526.5325.6111,700
Nov 15, 201826.4526.6226.2626.4025.4834,900
Nov 14, 201826.7126.9026.4526.5025.5830,000
Nov 13, 201826.7126.8726.6726.7025.7713,400
Nov 12, 201826.9226.9226.6926.8325.9022,400
Nov 09, 201826.7826.8026.6826.7325.8011,600
Nov 08, 201826.7926.8226.6126.6825.7516,800
Nov 07, 201826.7126.8526.5826.7125.7829,900
Nov 06, 201826.6026.7026.5526.5625.6416,600
Nov 05, 201826.5126.7026.5126.7025.7715,100
Nov 02, 201826.8526.9026.5326.5425.6217,700
Nov 01, 201826.5726.8826.5126.7525.8225,500
Oct 31, 201826.6026.6426.4526.5025.5948,400
Oct 30, 201826.7026.8126.6126.6125.6916,800
Oct 29, 201826.5926.9226.2526.6925.7682,800
Oct 26, 201826.8527.0826.8526.9626.0211,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...