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

CHS Inc (NQ: CHSCP )

30.36 UNCHANGED
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 (%)
Oct 31, 2007 9.685 9.693 9.681 9.689 26,822 +0.01(+0.08%)
Oct 30, 2007 9.750 9.750 9.674 9.681 30,014 -0.07(-0.71%)
Oct 29, 2007 9.773 9.789 9.712 9.750 17,292 -0.02(-0.20%)
Oct 26, 2007 9.712 9.773 9.697 9.769 13,325 +0.02(+0.20%)
Oct 25, 2007 9.769 9.769 9.689 9.750 8,577 -0.02(-0.16%)
Oct 24, 2007 9.750 9.766 9.681 9.766 25,441 +0.05(+0.47%)
Oct 23, 2007 9.693 9.720 9.693 9.720 6,003 -0.02(-0.20%)
Oct 22, 2007 9.693 9.754 9.693 9.740 10,962 +0.05(+0.49%)
Oct 19, 2007 9.704 9.705 9.693 9.693 14,332 -0.01(-0.08%)
Oct 18, 2007 9.735 9.735 9.700 9.700 5,395 -0.05(-0.49%)
Oct 17, 2007 9.769 9.769 9.693 9.748 41,470 -0.02(-0.22%)
Oct 16, 2007 9.700 9.769 9.693 9.769 16,739 +0.03(+0.28%)
Oct 15, 2007 9.744 9.766 9.693 9.743 25,854 -0.03(-0.31%)
Oct 12, 2007 9.769 9.773 9.700 9.773 20,106 +0.07(+0.75%)
Oct 11, 2007 9.808 9.808 9.700 9.700 16,037 -0.11(-1.09%)
Oct 10, 2007 9.700 9.808 9.693 9.808 57,547 +0.11(+1.15%)
Oct 09, 2007 9.697 9.731 9.693 9.697 50,611 -0.03(-0.28%)
Oct 08, 2007 9.697 9.727 9.697 9.723 5,640 +0.00(+0.00%)
Oct 05, 2007 9.693 9.724 9.693 9.723 12,656 +0.02(+0.24%)
Oct 04, 2007 9.700 9.727 9.700 9.700 6,525 +0.00(+0.00%)
Oct 03, 2007 9.746 9.746 9.700 9.700 8,812 -0.04(-0.39%)
Oct 02, 2007 9.758 9.758 9.693 9.738 14,985 +0.05(+0.47%)
Oct 01, 2007 9.731 9.769 9.693 9.693 27,284 -0.04(-0.39%)
Sep 28, 2007 9.729 9.731 9.715 9.731 16,000 +0.01(+0.12%)
Sep 27, 2007 9.789 9.789 9.712 9.720 22,017 -0.02(-0.16%)
Sep 26, 2007 9.808 9.808 9.720 9.735 12,236 +0.01(+0.12%)
Sep 25, 2007 9.808 9.808 9.716 9.723 15,716 -0.07(-0.67%)
Sep 24, 2007 9.800 9.808 9.750 9.789 9,456 +0.07(+0.71%)
Sep 21, 2007 9.766 9.798 9.716 9.720 18,153 -0.02(-0.16%)
Sep 20, 2007 9.693 9.760 9.693 9.735 6,483 +0.00(+0.00%)
Sep 19, 2007 9.720 9.762 9.716 9.735 15,687 -0.03(-0.26%)
Sep 18, 2007 9.716 9.796 9.716 9.760 10,910 +0.06(+0.62%)
Sep 17, 2007 9.785 9.785 9.693 9.700 11,850 -0.10(-0.98%)
Sep 14, 2007 9.712 9.796 9.681 9.796 11,484 +0.00(+0.00%)
Sep 13, 2007 9.769 9.796 9.750 9.796 4,781 -0.09(-0.89%)
Sep 12, 2007 9.808 9.923 9.808 9.884 6,937 +0.02(+0.19%)
Sep 11, 2007 9.831 9.884 9.808 9.865 6,903 +0.03(+0.35%)
Sep 10, 2007 9.827 9.903 9.826 9.831 34,386 +0.00(+0.04%)
Sep 07, 2007 9.815 9.827 9.815 9.827 2,544 +0.06(+0.59%)
Sep 06, 2007 9.804 9.804 9.769 9.769 9,939 -0.00(-0.04%)
Sep 05, 2007 9.773 9.801 9.708 9.773 13,040 -0.05(-0.47%)
Sep 04, 2007 9.819 9.819 9.789 9.819 14,236 +0.04(+0.39%)
Aug 31, 2007 9.700 9.781 9.700 9.781 14,356 +0.06(+0.59%)
Aug 30, 2007 9.769 9.769 9.693 9.723 20,260 +0.03(+0.28%)
Aug 29, 2007 9.693 9.697 9.693 9.697 5,611 +0.02(+0.20%)
Aug 28, 2007 9.677 9.720 9.658 9.677 21,547 +0.00(+0.00%)
Aug 27, 2007 9.766 9.789 9.670 9.677 18,399 -0.02(-0.16%)
Aug 24, 2007 9.651 9.769 9.651 9.693 11,693 -0.01(-0.12%)
Aug 23, 2007 9.772 9.796 9.693 9.704 13,056 +0.04(+0.40%)
Aug 22, 2007 9.786 9.786 9.654 9.666 34,238 -0.08(-0.79%)
Aug 21, 2007 9.743 9.743 9.743 9.743 913 +0.09(+0.91%)
Aug 20, 2007 9.792 9.796 9.639 9.654 13,084 -0.11(-1.18%)
Aug 17, 2007 9.689 9.800 9.674 9.769 13,468 +0.09(+0.91%)
Aug 16, 2007 9.635 9.769 9.628 9.681 19,647 -0.06(-0.59%)
Aug 15, 2007 9.658 9.754 9.647 9.739 24,752 -0.03(-0.27%)
Aug 14, 2007 9.647 9.792 9.647 9.766 16,726 +0.11(+1.19%)
Aug 13, 2007 9.635 9.666 9.624 9.651 8,159 +0.03(+0.28%)
Aug 10, 2007 9.808 9.808 9.624 9.624 44,417 -0.17(-1.73%)
Aug 09, 2007 9.808 9.808 9.782 9.793 7,961 +0.07(+0.68%)
Aug 08, 2007 9.697 9.777 9.697 9.727 18,662 -0.00(-0.04%)
Aug 07, 2007 9.704 9.781 9.704 9.731 10,260 +0.04(+0.40%)
Aug 06, 2007 9.769 9.842 9.693 9.693 55,665 -0.08(-0.82%)
Aug 03, 2007 9.773 9.877 9.754 9.773 10,973 +0.00(+0.00%)
Aug 02, 2007 9.775 9.869 9.739 9.773 23,609 +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.