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

CHS Inc (NQ: CHSCP )

33.28 +2.91 (+9.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2008 9.720 9.720 9.638 9.638 21,460 +0.03(+0.28%)
Oct 30, 2008 9.681 9.728 9.611 9.611 25,365 -0.02(-0.24%)
Oct 29, 2008 9.615 9.689 9.601 9.634 19,156 -0.00(-0.05%)
Oct 28, 2008 9.666 9.666 9.596 9.639 11,398 +0.10(+1.07%)
Oct 27, 2008 9.732 9.732 9.537 9.537 30,796 -0.01(-0.12%)
Oct 24, 2008 9.584 9.650 9.541 9.549 59,914 -0.13(-1.35%)
Oct 23, 2008 9.673 9.693 9.634 9.680 40,008 -0.04(-0.39%)
Oct 22, 2008 9.689 9.724 9.689 9.718 34,115 +0.03(+0.30%)
Oct 21, 2008 9.685 9.732 9.685 9.689 28,096 -0.04(-0.40%)
Oct 20, 2008 9.693 9.728 9.677 9.727 11,303 +0.03(+0.36%)
Oct 17, 2008 9.708 9.712 9.638 9.693 27,356 -0.02(-0.23%)
Oct 16, 2008 9.728 9.775 9.576 9.715 35,307 +0.08(+0.84%)
Oct 15, 2008 9.705 9.732 9.634 9.634 32,596 -0.06(-0.60%)
Oct 14, 2008 9.810 9.810 9.541 9.693 28,442 +0.08(+0.81%)
Oct 13, 2008 9.646 9.790 9.537 9.615 70,244 +0.02(+0.20%)
Oct 10, 2008 9.615 9.732 9.537 9.595 89,436 -0.04(-0.44%)
Oct 09, 2008 9.732 9.732 9.615 9.638 50,039 -0.02(-0.17%)
Oct 08, 2008 9.810 9.810 9.634 9.654 81,960 -0.10(-1.00%)
Oct 07, 2008 9.790 9.899 9.732 9.751 69,316 -0.04(-0.40%)
Oct 06, 2008 9.919 9.919 9.736 9.790 126,027 -0.10(-0.98%)
Oct 03, 2008 9.887 9.926 9.887 9.887 14,532 -0.04(-0.39%)
Oct 02, 2008 9.926 9.926 9.907 9.926 27,705 -0.04(-0.35%)
Oct 01, 2008 9.810 9.965 9.810 9.961 41,996 +0.17(+1.75%)
Sep 30, 2008 9.872 9.876 9.790 9.790 39,818 -0.04(-0.40%)
Sep 29, 2008 9.907 9.926 9.829 9.829 40,580 -0.11(-1.10%)
Sep 26, 2008 9.907 9.946 9.907 9.938 35,748 +0.04(+0.35%)
Sep 25, 2008 9.911 9.997 9.903 9.903 19,405 -0.04(-0.43%)
Sep 24, 2008 9.946 10.01 9.907 9.946 30,313 +0.04(+0.35%)
Sep 23, 2008 9.872 9.985 9.872 9.911 16,852 -0.01(-0.11%)
Sep 22, 2008 9.837 9.985 9.829 9.921 48,423 +0.08(+0.82%)
Sep 19, 2008 9.985 9.985 9.810 9.841 68,322 -0.05(-0.47%)
Sep 18, 2008 10.01 10.01 9.829 9.887 84,676 -0.11(-1.05%)
Sep 17, 2008 9.931 10.01 9.907 9.993 55,634 -0.01(-0.08%)
Sep 16, 2008 10.02 10.02 9.732 10.00 48,028 -0.01(-0.08%)
Sep 15, 2008 9.926 10.04 9.926 10.01 35,417 +0.08(+0.82%)
Sep 12, 2008 9.950 10.00 9.895 9.926 65,620 -0.13(-1.32%)
Sep 11, 2008 10.06 10.12 10.04 10.06 78,130 +0.00(+0.00%)
Sep 10, 2008 10.05 10.06 10.04 10.06 30,441 +0.02(+0.19%)
Sep 09, 2008 10.05 10.05 10.04 10.04 21,758 +0.02(+0.16%)
Sep 08, 2008 10.05 10.06 9.985 10.02 27,556 -0.02(-0.19%)
Sep 05, 2008 10.04 10.05 9.996 10.04 29,683 +0.04(+0.43%)
Sep 04, 2008 9.989 10.04 9.985 10.00 48,223 +0.01(+0.12%)
Sep 03, 2008 9.989 10.00 9.985 9.989 47,892 -0.01(-0.12%)
Sep 02, 2008 9.985 10.00 9.984 10.00 43,232 +0.02(+0.16%)
Aug 29, 2008 9.985 9.985 9.984 9.985 14,082 +0.00(+0.00%)
Aug 28, 2008 9.946 9.985 9.946 9.985 27,823 +0.02(+0.20%)
Aug 27, 2008 9.965 10.00 9.954 9.965 19,456 -0.04(-0.39%)
Aug 26, 2008 9.954 10.00 9.954 10.00 19,695 +0.02(+0.23%)
Aug 25, 2008 9.986 9.986 9.977 9.981 4,487 -0.02(-0.23%)
Aug 22, 2008 9.946 10.00 9.946 10.00 18,776 +0.02(+0.20%)
Aug 21, 2008 9.965 10.00 9.946 9.985 37,768 +0.02(+0.20%)
Aug 20, 2008 9.946 9.965 9.946 9.965 10,745 +0.02(+0.16%)
Aug 19, 2008 9.926 9.985 9.887 9.950 11,968 +0.06(+0.59%)
Aug 18, 2008 9.993 10.00 9.891 9.891 61,748 -0.05(-0.55%)
Aug 15, 2008 9.926 10.02 9.926 9.946 6,121 +0.02(+0.20%)
Aug 14, 2008 9.946 10.01 9.926 9.926 38,764 -0.02(-0.20%)
Aug 13, 2008 10.04 10.04 9.926 9.946 16,700 -0.07(-0.74%)
Aug 12, 2008 9.946 10.02 9.907 10.02 42,952 +0.04(+0.35%)
Aug 11, 2008 10.04 10.04 9.985 9.985 28,108 -0.02(-0.19%)
Aug 08, 2008 9.926 10.04 9.926 10.00 8,837 +0.07(+0.67%)
Aug 07, 2008 10.02 10.04 9.926 9.937 15,141 -0.06(-0.59%)
Aug 06, 2008 9.996 9.996 9.950 9.996 4,328 -0.03(-0.31%)
Aug 05, 2008 9.973 10.04 9.926 10.03 25,691 +0.06(+0.62%)
Aug 04, 2008 10.03 10.04 9.965 9.965 4,752 -0.06(-0.62%)
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.