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 (%)
Apr 29, 2005 10.05 10.15 10.05 10.15 10,218 +0.11(+1.15%)
Apr 28, 2005 10.00 10.05 9.994 10.03 17,188 +0.10(+0.97%)
Apr 27, 2005 9.918 9.956 9.918 9.936 16,987 -0.02(-0.20%)
Apr 26, 2005 9.956 9.956 9.918 9.956 21,549 -0.02(-0.15%)
Apr 25, 2005 9.956 9.971 9.918 9.971 41,629 +0.05(+0.54%)
Apr 22, 2005 9.975 9.975 9.895 9.918 3,643 +0.00(+0.00%)
Apr 21, 2005 9.975 9.975 9.860 9.918 15,504 +0.04(+0.39%)
Apr 20, 2005 9.918 9.918 9.860 9.879 19,455 -0.04(-0.39%)
Apr 19, 2005 9.879 9.956 9.822 9.918 21,790 +0.04(+0.39%)
Apr 18, 2005 9.879 9.937 9.841 9.879 15,964 -0.02(-0.21%)
Apr 15, 2005 9.918 9.918 9.845 9.900 11,190 -0.06(-0.56%)
Apr 14, 2005 9.918 9.956 9.841 9.956 36,545 +0.00(+0.00%)
Apr 13, 2005 9.994 9.994 9.956 9.956 16,170 +0.00(+0.00%)
Apr 12, 2005 9.956 9.956 9.918 9.956 32,923 +0.00(+0.00%)
Apr 11, 2005 9.918 10.01 9.918 9.956 17,079 +0.00(+0.00%)
Apr 08, 2005 9.990 9.994 9.887 9.956 20,706 -0.06(-0.57%)
Apr 07, 2005 9.956 10.01 9.883 10.01 18,157 +0.02(+0.15%)
Apr 06, 2005 9.880 9.998 9.879 9.998 20,312 +0.04(+0.42%)
Apr 05, 2005 9.956 10.03 9.879 9.956 38,655 +0.00(+0.00%)
Apr 04, 2005 10.11 10.11 9.856 9.956 22,780 -0.15(-1.52%)
Apr 01, 2005 10.01 10.13 9.960 10.11 11,245 +0.10(+0.96%)
Mar 31, 2005 9.810 10.01 9.810 10.01 28,298 +0.08(+0.77%)
Mar 30, 2005 9.803 9.937 9.803 9.937 17,538 +0.02(+0.19%)
Mar 29, 2005 9.952 9.952 9.746 9.918 19,325 +0.11(+1.13%)
Mar 28, 2005 10.01 10.01 9.711 9.807 34,361 -0.15(-1.46%)
Mar 24, 2005 9.765 10.03 9.730 9.952 11,743 -0.06(-0.62%)
Mar 23, 2005 10.02 10.02 9.956 10.01 4,831 -0.02(-0.18%)
Mar 22, 2005 10.14 10.14 10.03 10.03 10,166 +0.00(+0.00%)
Mar 21, 2005 10.02 10.05 9.994 10.03 10,605 -0.11(-1.06%)
Mar 18, 2005 10.14 10.15 10.01 10.14 10,647 -0.00(-0.04%)
Mar 17, 2005 10.14 10.14 10.01 10.14 9,542 +0.00(+0.00%)
Mar 16, 2005 10.19 10.19 10.02 10.14 8,249 +0.10(+1.03%)
Mar 15, 2005 10.28 10.28 10.04 10.04 14,462 -0.28(-2.67%)
Mar 14, 2005 10.31 10.32 10.23 10.32 12,033 -0.00(-0.04%)
Mar 11, 2005 10.26 10.34 10.21 10.32 40,728 -0.02(-0.15%)
Mar 10, 2005 10.34 10.34 10.30 10.34 16,366 +0.01(+0.07%)
Mar 09, 2005 10.30 10.33 10.28 10.33 8,970 +0.00(+0.00%)
Mar 08, 2005 10.24 10.34 10.21 10.33 32,330 +0.07(+0.67%)
Mar 07, 2005 10.22 10.28 10.22 10.26 31,789 -0.02(-0.22%)
Mar 04, 2005 10.33 10.38 10.24 10.28 44,463 -0.05(-0.44%)
Mar 03, 2005 10.34 10.34 10.30 10.33 7,784 -0.00(-0.04%)
Mar 02, 2005 10.32 10.37 10.26 10.33 25,287 -0.01(-0.07%)
Mar 01, 2005 10.34 10.34 10.30 10.34 16,966 -0.03(-0.30%)
Feb 28, 2005 10.48 10.48 10.34 10.37 20,155 +0.07(+0.67%)
Feb 25, 2005 10.30 10.48 10.30 10.30 16,828 -0.09(-0.88%)
Feb 24, 2005 10.44 10.44 10.27 10.39 2,875 +0.12(+1.19%)
Feb 23, 2005 10.45 10.45 10.27 10.27 16,018 -0.22(-2.08%)
Feb 22, 2005 10.28 10.49 10.28 10.49 6,823 +0.17(+1.63%)
Feb 18, 2005 10.45 10.49 10.32 10.32 30,413 -0.17(-1.64%)
Feb 17, 2005 10.52 10.52 10.49 10.49 5,959 +0.02(+0.18%)
Feb 16, 2005 10.45 10.52 10.45 10.47 7,703 +0.00(+0.00%)
Feb 15, 2005 10.52 10.52 10.47 10.47 6,920 -0.05(-0.44%)
Feb 14, 2005 10.46 10.52 10.46 10.52 3,891 +0.08(+0.81%)
Feb 11, 2005 10.52 10.52 10.43 10.43 9,087 -0.04(-0.37%)
Feb 10, 2005 10.47 10.52 10.46 10.47 2,611 -0.05(-0.51%)
Feb 09, 2005 10.46 10.56 10.46 10.53 7,312 +0.07(+0.66%)
Feb 08, 2005 10.52 10.52 10.43 10.46 6,933 +0.02(+0.15%)
Feb 07, 2005 10.51 10.53 10.44 10.44 13,639 -0.07(-0.66%)
Feb 04, 2005 10.53 10.53 10.47 10.51 6,202 -0.01(-0.11%)
Feb 03, 2005 10.55 10.55 10.46 10.52 5,901 -0.02(-0.22%)
Feb 02, 2005 10.56 10.56 10.53 10.55 6,920 +0.02(+0.15%)
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.