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

CHS Inc (NQ: CHSCP )

30.13 -0.23 (-0.76%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 18, 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 30, 2009 9.937 10.03 9.879 9.975 82,946 +0.03(+0.31%)
Apr 29, 2009 9.853 9.945 9.841 9.945 249,629 +0.06(+0.62%)
Apr 28, 2009 9.822 9.937 9.822 9.883 84,110 +0.01(+0.11%)
Apr 27, 2009 9.876 9.887 9.810 9.872 48,354 +0.06(+0.65%)
Apr 24, 2009 9.822 9.841 9.765 9.809 103,835 -0.01(-0.06%)
Apr 23, 2009 9.803 9.822 9.759 9.814 19,369 -0.01(-0.08%)
Apr 22, 2009 9.765 9.841 9.753 9.822 67,598 +0.03(+0.31%)
Apr 21, 2009 9.757 9.799 9.756 9.792 39,305 +0.04(+0.36%)
Apr 20, 2009 9.765 9.765 9.699 9.757 30,583 +0.01(+0.06%)
Apr 17, 2009 9.719 9.765 9.696 9.751 63,824 +0.04(+0.41%)
Apr 16, 2009 9.745 9.757 9.711 9.711 45,549 +0.02(+0.16%)
Apr 15, 2009 9.757 9.757 9.688 9.696 56,350 -0.03(-0.32%)
Apr 14, 2009 9.765 9.765 9.711 9.726 56,055 -0.04(-0.39%)
Apr 13, 2009 9.765 9.765 9.733 9.765 20,353 +0.03(+0.28%)
Apr 09, 2009 9.757 9.761 9.724 9.738 36,733 -0.02(-0.20%)
Apr 08, 2009 9.745 9.757 9.722 9.757 12,112 +0.03(+0.35%)
Apr 07, 2009 9.722 9.761 9.719 9.722 10,088 -0.03(-0.35%)
Apr 06, 2009 9.765 9.765 9.669 9.757 13,201 +0.00(+0.00%)
Apr 03, 2009 9.761 9.765 9.707 9.757 26,676 +0.08(+0.87%)
Apr 02, 2009 9.673 9.751 9.669 9.673 59,189 -0.02(-0.24%)
Apr 01, 2009 9.765 9.765 9.673 9.696 61,505 -0.07(-0.71%)
Mar 31, 2009 9.803 9.803 9.615 9.765 36,195 -0.04(-0.39%)
Mar 30, 2009 9.841 9.841 9.765 9.803 17,147 +0.04(+0.43%)
Mar 26, 2009 9.822 9.822 9.596 9.761 38,681 +0.00(+0.00%)
Mar 25, 2009 9.761 9.784 9.646 9.761 54,462 +0.08(+0.79%)
Mar 24, 2009 9.650 9.684 9.585 9.684 76,098 +0.04(+0.44%)
Mar 23, 2009 9.642 9.688 9.634 9.642 31,679 -0.04(-0.44%)
Mar 20, 2009 9.696 9.719 9.611 9.684 54,065 -0.02(-0.16%)
Mar 19, 2009 9.719 9.719 9.692 9.699 40,297 -0.02(-0.20%)
Mar 18, 2009 9.692 9.719 9.692 9.719 47,824 +0.03(+0.32%)
Mar 17, 2009 9.765 9.765 9.669 9.688 27,109 -0.03(-0.32%)
Mar 16, 2009 9.822 9.822 9.677 9.719 77,535 -0.21(-2.08%)
Mar 13, 2009 9.948 9.948 9.734 9.925 72,053 -0.00(-0.04%)
Mar 12, 2009 9.948 9.948 9.826 9.929 37,550 -0.02(-0.19%)
Mar 11, 2009 9.941 9.948 9.826 9.948 39,284 +0.08(+0.85%)
Mar 10, 2009 9.780 9.937 9.780 9.864 68,454 +0.10(+0.98%)
Mar 09, 2009 9.868 9.879 9.768 9.768 56,345 -0.02(-0.20%)
Mar 06, 2009 9.822 9.879 9.788 9.788 59,502 +0.02(+0.24%)
Mar 05, 2009 9.956 9.956 9.707 9.765 82,961 -0.17(-1.73%)
Mar 04, 2009 9.887 9.937 9.860 9.937 66,992 +0.15(+1.54%)
Mar 02, 2009 9.765 9.814 9.699 9.786 50,148 -0.01(-0.09%)
Feb 27, 2009 9.696 9.799 9.696 9.795 47,257 +0.07(+0.76%)
Feb 26, 2009 9.814 9.814 9.688 9.721 32,975 -0.05(-0.49%)
Feb 25, 2009 9.761 9.879 9.692 9.768 99,748 +0.08(+0.83%)
Feb 24, 2009 9.902 9.910 9.611 9.688 160,379 -0.13(-1.36%)
Feb 23, 2009 9.914 9.914 9.803 9.822 99,166 -0.08(-0.85%)
Feb 20, 2009 9.956 9.987 9.818 9.906 93,070 -0.07(-0.73%)
Feb 19, 2009 9.956 10.01 9.956 9.979 35,307 +0.02(+0.23%)
Feb 18, 2009 9.942 10.01 9.824 9.956 55,441 +0.05(+0.46%)
Feb 17, 2009 9.883 9.994 9.883 9.910 37,715 -0.04(-0.39%)
Feb 13, 2009 9.956 9.994 9.883 9.949 25,767 -0.04(-0.41%)
Feb 12, 2009 9.990 9.990 9.943 9.990 5,418 -0.00(-0.04%)
Feb 11, 2009 9.925 9.994 9.925 9.994 26,318 +0.05(+0.50%)
Feb 10, 2009 9.937 9.945 9.922 9.945 37,156 +0.03(+0.27%)
Feb 09, 2009 9.879 9.933 9.879 9.918 3,786 -0.03(-0.31%)
Feb 06, 2009 9.895 9.956 9.887 9.948 21,717 +0.01(+0.08%)
Feb 05, 2009 9.918 9.994 9.903 9.941 11,529 +0.04(+0.43%)
Feb 04, 2009 9.856 9.899 9.837 9.899 28,117 +0.05(+0.47%)
Feb 03, 2009 9.856 9.856 9.826 9.853 20,682 +0.00(+0.01%)
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.