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

CHS Inc (NQ: CHSCP )

30.36 -0.74 (-2.38%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 17, 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, 2007 9.994 10.05 9.956 9.956 5,081 +0.04(+0.39%)
Jan 30, 2007 9.922 9.987 9.918 9.918 8,098 -0.01(-0.15%)
Jan 29, 2007 9.994 9.994 9.922 9.932 3,682 -0.06(-0.58%)
Jan 26, 2007 9.937 9.990 9.937 9.990 6,228 +0.05(+0.54%)
Jan 25, 2007 9.994 10.02 9.918 9.937 12,796 -0.02(-0.19%)
Jan 24, 2007 9.994 10.07 9.937 9.956 34,826 -0.04(-0.42%)
Jan 23, 2007 10.10 10.10 9.998 9.998 35,453 -0.02(-0.19%)
Jan 22, 2007 10.02 10.07 10.02 10.02 6,849 -0.05(-0.53%)
Jan 19, 2007 10.03 10.07 10.02 10.07 10,132 -0.02(-0.19%)
Jan 18, 2007 10.11 10.11 10.01 10.09 8,427 +0.06(+0.57%)
Jan 17, 2007 10.05 10.05 9.937 10.03 33,181 -0.02(-0.24%)
Jan 16, 2007 10.03 10.06 10.03 10.06 1,673 +0.00(+0.05%)
Jan 12, 2007 10.10 10.10 9.979 10.05 10,782 -0.04(-0.38%)
Jan 11, 2007 10.12 10.12 9.998 10.09 19,839 +0.01(+0.11%)
Jan 10, 2007 10.06 10.09 9.948 10.08 22,542 +0.02(+0.19%)
Jan 09, 2007 9.967 10.07 9.948 10.06 12,266 +0.01(+0.08%)
Jan 08, 2007 9.925 10.07 9.925 10.05 6,886 +0.12(+1.20%)
Jan 05, 2007 9.922 10.03 9.922 9.933 2,063 -0.10(-1.00%)
Jan 04, 2007 10.05 10.05 9.922 10.03 5,486 +0.11(+1.12%)
Jan 03, 2007 10.07 10.07 9.922 9.922 17,494 -0.15(-1.48%)
Dec 29, 2006 10.07 10.07 10.07 10.07 10,114 +0.00(+0.00%)
Dec 28, 2006 10.09 10.09 9.925 10.07 7,090 +0.08(+0.80%)
Dec 27, 2006 9.925 9.990 9.925 9.990 6,413 +0.07(+0.69%)
Dec 26, 2006 10.11 10.11 9.922 9.922 10,542 -0.03(-0.35%)
Dec 22, 2006 10.12 10.12 9.956 9.956 12,848 -0.00(-0.04%)
Dec 21, 2006 9.994 10.06 9.960 9.960 12,811 -0.03(-0.34%)
Dec 20, 2006 10.05 10.11 9.964 9.994 10,035 -0.03(-0.27%)
Dec 19, 2006 9.994 10.11 9.994 10.02 3,713 +0.02(+0.19%)
Dec 18, 2006 10.02 10.10 10.00 10.00 9,957 -0.11(-1.06%)
Dec 15, 2006 10.12 10.12 9.994 10.11 17,784 -0.02(-0.15%)
Dec 14, 2006 9.956 10.12 9.956 10.12 5,222 +0.00(+0.00%)
Dec 13, 2006 9.956 10.13 9.956 10.12 12,916 +0.02(+0.23%)
Dec 12, 2006 10.07 10.14 10.01 10.10 21,364 -0.05(-0.45%)
Dec 11, 2006 10.15 10.15 10.14 10.15 7,051 +0.00(+0.00%)
Dec 08, 2006 10.15 10.15 10.15 10.15 7,774 +0.04(+0.38%)
Dec 07, 2006 10.11 10.15 10.11 10.11 13,054 -0.04(-0.38%)
Dec 06, 2006 10.10 10.15 10.10 10.15 4,439 +0.04(+0.38%)
Dec 05, 2006 10.15 10.15 10.10 10.11 9,803 +0.02(+0.15%)
Dec 04, 2006 10.15 10.15 10.09 10.09 3,666 -0.05(-0.53%)
Dec 01, 2006 10.09 10.15 10.09 10.15 7,212 +0.04(+0.38%)
Nov 30, 2006 10.15 10.15 10.10 10.11 13,579 -0.01(-0.08%)
Nov 29, 2006 10.14 10.14 10.11 10.12 2,023 +0.04(+0.42%)
Nov 28, 2006 10.11 10.14 10.07 10.07 14,908 -0.03(-0.34%)
Nov 27, 2006 10.09 10.11 10.09 10.11 8,745 +0.00(+0.04%)
Nov 24, 2006 10.11 10.11 10.11 10.11 522 +0.02(+0.23%)
Nov 22, 2006 10.06 10.08 10.06 10.08 3,917 -0.01(-0.11%)
Nov 21, 2006 10.06 10.11 10.06 10.09 6,455 +0.04(+0.37%)
Nov 20, 2006 10.08 10.08 10.06 10.06 4,708 -0.03(-0.27%)
Nov 17, 2006 10.09 10.09 10.07 10.08 6,985 -0.01(-0.07%)
Nov 16, 2006 10.09 10.09 10.05 10.09 7,084 +0.00(+0.00%)
Nov 15, 2006 10.08 10.09 10.06 10.09 5,484 +0.02(+0.24%)
Nov 14, 2006 10.08 10.08 10.02 10.07 7,703 +0.01(+0.15%)
Nov 13, 2006 10.05 10.05 10.04 10.05 6,202 +0.02(+0.15%)
Nov 10, 2006 10.05 10.05 10.04 10.04 4,068 -0.02(-0.15%)
Nov 09, 2006 10.05 10.05 9.998 10.05 3,454 +0.01(+0.08%)
Nov 08, 2006 9.987 10.04 9.918 10.04 15,209 +0.00(+0.03%)
Nov 07, 2006 9.960 10.05 9.960 10.04 10,876 -0.00(-0.03%)
Nov 06, 2006 10.04 10.04 9.982 10.04 5,672 +0.01(+0.08%)
Nov 03, 2006 9.918 10.04 9.918 10.04 8,591 +0.06(+0.61%)
Nov 02, 2006 9.964 10.02 9.956 9.975 22,328 -0.02(-0.19%)
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.