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

CHS Inc (NQ: CHSCP )

30.56 +0.27 (+0.88%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 27, 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 (%)
Oct 31, 2007 8.787 8.794 8.783 8.790 29,565 +0.01(+0.08%)
Oct 30, 2007 8.846 8.846 8.776 8.783 33,083 -0.06(-0.71%)
Oct 29, 2007 8.867 8.880 8.811 8.846 19,060 -0.02(-0.20%)
Oct 26, 2007 8.811 8.867 8.797 8.863 14,687 +0.02(+0.20%)
Oct 25, 2007 8.863 8.863 8.790 8.846 9,454 -0.01(-0.16%)
Oct 24, 2007 8.846 8.860 8.783 8.860 28,043 +0.04(+0.47%)
Oct 23, 2007 8.794 8.819 8.794 8.819 6,617 -0.02(-0.20%)
Oct 22, 2007 8.794 8.849 8.794 8.837 12,083 +0.04(+0.49%)
Oct 19, 2007 8.804 8.805 8.794 8.794 15,798 -0.01(-0.08%)
Oct 18, 2007 8.832 8.832 8.800 8.800 5,946 -0.04(-0.49%)
Oct 17, 2007 8.863 8.863 8.794 8.844 45,711 -0.02(-0.22%)
Oct 16, 2007 8.800 8.863 8.794 8.863 18,450 +0.02(+0.28%)
Oct 15, 2007 8.840 8.860 8.794 8.839 28,497 -0.03(-0.31%)
Oct 12, 2007 8.863 8.867 8.801 8.867 22,162 +0.07(+0.75%)
Oct 11, 2007 8.898 8.898 8.800 8.800 17,676 -0.10(-1.09%)
Oct 10, 2007 8.800 8.898 8.794 8.898 63,431 +0.10(+1.15%)
Oct 09, 2007 8.797 8.828 8.794 8.797 55,787 -0.02(-0.28%)
Oct 08, 2007 8.797 8.825 8.797 8.821 6,217 +0.00(+0.00%)
Oct 05, 2007 8.794 8.822 8.794 8.821 13,951 +0.02(+0.24%)
Oct 04, 2007 8.800 8.825 8.800 8.800 7,192 +0.00(+0.00%)
Oct 03, 2007 8.842 8.842 8.800 8.800 9,713 -0.03(-0.39%)
Oct 02, 2007 8.853 8.853 8.794 8.835 16,517 +0.04(+0.47%)
Oct 01, 2007 8.828 8.863 8.794 8.794 30,074 -0.03(-0.39%)
Sep 28, 2007 8.827 8.828 8.814 8.828 17,636 +0.01(+0.12%)
Sep 27, 2007 8.880 8.880 8.811 8.818 24,268 -0.01(-0.16%)
Sep 26, 2007 8.898 8.898 8.818 8.832 13,487 +0.01(+0.12%)
Sep 25, 2007 8.898 8.898 8.814 8.821 17,323 -0.06(-0.67%)
Sep 24, 2007 8.891 8.898 8.846 8.880 10,423 +0.06(+0.71%)
Sep 21, 2007 8.860 8.889 8.814 8.818 20,010 -0.01(-0.16%)
Sep 20, 2007 8.794 8.855 8.794 8.832 7,146 +0.00(+0.00%)
Sep 19, 2007 8.818 8.856 8.814 8.832 17,291 -0.02(-0.26%)
Sep 18, 2007 8.814 8.887 8.814 8.855 12,026 +0.05(+0.62%)
Sep 17, 2007 8.877 8.877 8.794 8.800 13,062 -0.09(-0.98%)
Sep 14, 2007 8.811 8.887 8.783 8.887 12,659 +0.00(+0.00%)
Sep 13, 2007 8.863 8.887 8.846 8.887 5,270 -0.08(-0.89%)
Sep 12, 2007 8.898 9.002 8.898 8.967 7,647 +0.02(+0.19%)
Sep 11, 2007 8.919 8.967 8.898 8.950 7,609 +0.03(+0.35%)
Sep 10, 2007 8.915 8.985 8.914 8.919 37,903 +0.00(+0.04%)
Sep 07, 2007 8.905 8.915 8.905 8.915 2,805 +0.05(+0.59%)
Sep 06, 2007 8.894 8.894 8.863 8.863 10,956 -0.00(-0.04%)
Sep 05, 2007 8.867 8.892 8.807 8.867 14,374 -0.04(-0.47%)
Sep 04, 2007 8.908 8.908 8.880 8.908 15,691 +0.03(+0.39%)
Aug 31, 2007 8.800 8.873 8.800 8.873 15,824 +0.05(+0.59%)
Aug 30, 2007 8.863 8.863 8.794 8.821 22,332 +0.02(+0.28%)
Aug 29, 2007 8.794 8.797 8.794 8.797 6,185 +0.02(+0.20%)
Aug 28, 2007 8.780 8.818 8.762 8.780 23,750 +0.00(+0.00%)
Aug 27, 2007 8.860 8.880 8.773 8.780 20,280 -0.01(-0.16%)
Aug 24, 2007 8.755 8.863 8.755 8.794 12,889 -0.01(-0.12%)
Aug 23, 2007 8.866 8.887 8.794 8.804 14,391 +0.03(+0.40%)
Aug 22, 2007 8.878 8.878 8.759 8.769 37,739 -0.07(-0.79%)
Aug 21, 2007 8.839 8.839 8.839 8.839 1,006 +0.08(+0.91%)
Aug 20, 2007 8.884 8.887 8.745 8.759 14,422 -0.10(-1.18%)
Aug 17, 2007 8.790 8.891 8.776 8.863 14,845 +0.08(+0.91%)
Aug 16, 2007 8.741 8.862 8.734 8.783 21,656 -0.05(-0.59%)
Aug 15, 2007 8.762 8.849 8.752 8.835 27,283 -0.02(-0.27%)
Aug 14, 2007 8.752 8.884 8.752 8.860 18,436 +0.10(+1.19%)
Aug 13, 2007 8.741 8.769 8.731 8.755 8,993 +0.02(+0.28%)
Aug 10, 2007 8.898 8.898 8.731 8.731 48,959 -0.15(-1.73%)
Aug 09, 2007 8.898 8.898 8.875 8.885 8,775 +0.06(+0.68%)
Aug 08, 2007 8.797 8.870 8.797 8.825 20,571 -0.00(-0.04%)
Aug 07, 2007 8.804 8.873 8.804 8.828 11,309 +0.03(+0.40%)
Aug 06, 2007 8.863 8.929 8.794 8.794 61,357 -0.07(-0.82%)
Aug 03, 2007 8.867 8.960 8.849 8.867 12,095 +0.00(+0.00%)
Aug 02, 2007 8.869 8.953 8.835 8.867 26,023 +0.00(+0.04%)
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.