Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CHS Inc (NQ: CHSCP )

30.25 -0.11 (-0.36%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 10.09 10.09 9.902 10.05 24,981 -0.04(-0.38%)
Jan 30, 2006 10.03 10.09 10.01 10.09 27,927 +0.04(+0.42%)
Jan 27, 2006 9.975 10.08 9.975 10.05 7,045 -0.06(-0.61%)
Jan 26, 2006 9.964 10.11 9.883 10.11 68,812 +0.15(+1.54%)
Jan 25, 2006 10.07 10.07 9.956 9.956 16,825 -0.06(-0.57%)
Jan 24, 2006 10.07 10.07 10.01 10.01 16,517 +0.02(+0.19%)
Jan 23, 2006 10.11 10.11 9.994 9.994 2,872 +0.00(+0.00%)
Jan 20, 2006 10.11 10.11 9.879 9.994 6,006 -0.11(-1.14%)
Jan 19, 2006 10.11 10.11 9.994 10.11 9,623 +0.02(+0.19%)
Jan 18, 2006 10.03 10.11 10.03 10.09 6,330 +0.00(+0.00%)
Jan 17, 2006 10.11 10.13 10.09 10.09 10,968 -0.02(-0.23%)
Jan 13, 2006 10.13 10.13 10.11 10.11 1,828 -0.02(-0.15%)
Jan 12, 2006 10.13 10.13 10.07 10.13 4,439 +0.10(+0.95%)
Jan 11, 2006 10.03 10.11 10.03 10.03 4,382 -0.05(-0.47%)
Jan 10, 2006 10.13 10.13 10.03 10.08 11,621 -0.05(-0.48%)
Jan 09, 2006 10.03 10.14 10.03 10.13 5,614 +0.13(+1.34%)
Jan 06, 2006 10.04 10.14 9.994 9.994 8,625 -0.04(-0.42%)
Jan 05, 2006 10.14 10.14 10.04 10.04 10,297 +0.00(+0.00%)
Jan 04, 2006 10.14 10.14 10.02 10.04 8,785 -0.09(-0.91%)
Jan 03, 2006 10.13 10.14 10.11 10.13 7,730 -0.02(-0.15%)
Dec 30, 2005 10.09 10.15 10.09 10.14 8,056 +0.09(+0.91%)
Dec 29, 2005 9.998 10.05 9.998 10.05 4,217 +0.07(+0.69%)
Dec 28, 2005 10.03 10.13 9.979 9.983 6,789 -0.14(-1.40%)
Dec 27, 2005 9.956 10.12 9.956 10.12 11,751 +0.11(+1.15%)
Dec 23, 2005 10.01 10.01 9.925 10.01 4,491 +0.09(+0.93%)
Dec 22, 2005 10.01 10.01 9.918 9.918 7,058 +0.05(+0.50%)
Dec 21, 2005 9.956 9.956 9.868 9.868 13,057 -0.09(-0.88%)
Dec 20, 2005 9.956 9.956 9.889 9.956 9,281 +0.00(+0.00%)
Dec 19, 2005 9.841 9.956 9.828 9.956 31,625 +0.10(+1.05%)
Dec 16, 2005 10.03 10.03 9.761 9.853 16,162 -0.10(-1.04%)
Dec 15, 2005 9.994 10.15 9.956 9.956 13,344 -0.19(-1.89%)
Dec 14, 2005 10.05 10.15 10.01 10.15 6,445 +0.13(+1.30%)
Dec 13, 2005 10.13 10.13 10.01 10.02 7,763 -0.11(-1.10%)
Dec 12, 2005 10.04 10.13 10.01 10.13 2,350 -0.02(-0.19%)
Dec 09, 2005 10.17 10.17 10.01 10.15 3,251 +0.11(+1.11%)
Dec 08, 2005 10.17 10.17 9.975 10.04 7,884 +0.06(+0.61%)
Dec 07, 2005 10.15 10.15 9.975 9.975 1,044 -0.00(-0.00%)
Dec 06, 2005 9.994 10.15 9.975 9.975 3,003 -0.03(-0.26%)
Dec 05, 2005 10.15 10.15 10.00 10.00 8,455 -0.06(-0.58%)
Dec 02, 2005 10.15 10.15 10.06 10.06 5,411 -0.07(-0.73%)
Dec 01, 2005 10.11 10.15 9.975 10.13 20,447 +0.02(+0.24%)
Nov 30, 2005 9.994 10.11 9.994 10.11 5,228 +0.11(+1.15%)
Nov 29, 2005 9.994 10.15 9.994 9.994 4,282 +0.00(+0.00%)
Nov 28, 2005 10.11 10.11 9.975 9.994 3,580 -0.11(-1.14%)
Nov 25, 2005 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Nov 23, 2005 9.929 10.11 9.929 10.11 7,312 +0.08(+0.76%)
Nov 22, 2005 10.15 10.15 9.994 10.03 6,403 +0.00(+0.00%)
Nov 21, 2005 10.15 10.15 9.956 10.03 2,350 +0.00(+0.02%)
Nov 18, 2005 10.07 10.15 10.01 10.03 8,651 +0.09(+0.94%)
Nov 17, 2005 10.05 10.07 9.937 9.937 5,418 -0.02(-0.17%)
Nov 16, 2005 10.05 10.05 9.954 9.954 2,350 -0.00(-0.02%)
Nov 15, 2005 10.06 10.06 9.879 9.956 4,322 -0.00(-0.04%)
Nov 14, 2005 10.09 10.09 9.960 9.960 2,791 -0.00(-0.04%)
Nov 11, 2005 10.11 10.11 9.964 9.964 3,917 -0.05(-0.50%)
Nov 10, 2005 9.956 10.07 9.592 10.01 22,249 -0.05(-0.46%)
Nov 09, 2005 10.07 10.07 10.06 10.06 3,525 +0.07(+0.65%)
Nov 08, 2005 9.994 10.03 9.994 9.994 5,327 +0.02(+0.19%)
Nov 07, 2005 9.975 9.994 9.975 9.975 5,115 -0.02(-0.19%)
Nov 04, 2005 10.11 10.11 9.994 9.994 9,722 -0.02(-0.19%)
Nov 03, 2005 9.994 10.05 9.994 10.01 5,557 -0.10(-0.95%)
Nov 02, 2005 10.11 10.11 10.10 10.11 4,230 +0.14(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.