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 (%)
May 31, 2005 9.166 9.211 9.158 9.158 14,290 -0.00(-0.04%)
May 27, 2005 9.176 9.211 9.158 9.162 4,525 +0.00(+0.04%)
May 26, 2005 9.211 9.211 9.124 9.158 16,986 -0.05(-0.53%)
May 25, 2005 9.110 9.207 9.110 9.207 14,187 +0.10(+1.07%)
May 24, 2005 9.176 9.207 9.054 9.110 23,880 -0.07(-0.72%)
May 23, 2005 9.169 9.204 9.037 9.176 6,965 +0.07(+0.76%)
May 20, 2005 9.089 9.158 9.089 9.106 7,368 +0.02(+0.19%)
May 19, 2005 9.037 9.089 9.037 9.089 11,433 +0.00(+0.00%)
May 18, 2005 9.072 9.089 9.012 9.089 8,343 +0.05(+0.58%)
May 17, 2005 9.037 9.072 8.967 9.037 31,363 +0.05(+0.50%)
May 16, 2005 9.019 9.037 8.992 8.992 16,514 -0.03(-0.31%)
May 13, 2005 8.981 9.019 8.971 9.019 26,967 +0.04(+0.43%)
May 12, 2005 8.981 8.981 8.971 8.981 22,030 -0.02(-0.23%)
May 11, 2005 9.019 9.033 9.002 9.002 17,786 +0.00(+0.00%)
May 10, 2005 8.933 9.002 8.933 9.002 10,136 +0.07(+0.82%)
May 09, 2005 9.019 9.019 8.922 8.929 15,611 +0.01(+0.12%)
May 06, 2005 8.967 9.019 8.919 8.919 29,875 -0.05(-0.54%)
May 05, 2005 8.988 9.061 8.950 8.967 23,313 +0.10(+1.14%)
May 04, 2005 9.037 9.124 8.867 8.867 66,009 -0.24(-2.63%)
May 03, 2005 9.019 9.120 9.019 9.106 15,113 -0.07(-0.76%)
May 02, 2005 9.211 9.211 9.037 9.176 21,615 -0.03(-0.38%)
Apr 29, 2005 9.120 9.211 9.120 9.211 11,258 +0.10(+1.15%)
Apr 28, 2005 9.079 9.124 9.072 9.106 18,937 +0.09(+0.97%)
Apr 27, 2005 9.002 9.037 9.002 9.019 18,715 -0.02(-0.20%)
Apr 26, 2005 9.037 9.037 9.002 9.037 23,741 -0.01(-0.15%)
Apr 25, 2005 9.037 9.051 9.002 9.051 45,864 +0.05(+0.54%)
Apr 22, 2005 9.054 9.054 8.981 9.002 4,013 +0.00(+0.00%)
Apr 21, 2005 9.054 9.054 8.950 9.002 17,081 +0.03(+0.39%)
Apr 20, 2005 9.002 9.002 8.950 8.967 21,434 -0.03(-0.39%)
Apr 19, 2005 8.967 9.037 8.915 9.002 24,006 +0.03(+0.39%)
Apr 18, 2005 8.967 9.019 8.933 8.967 17,587 -0.02(-0.21%)
Apr 15, 2005 9.002 9.002 8.936 8.986 12,328 -0.05(-0.56%)
Apr 14, 2005 9.002 9.037 8.933 9.037 40,262 +0.00(+0.00%)
Apr 13, 2005 9.072 9.072 9.037 9.037 17,815 +0.00(+0.00%)
Apr 12, 2005 9.037 9.037 9.002 9.037 36,271 +0.00(+0.00%)
Apr 11, 2005 9.002 9.089 9.002 9.037 18,816 +0.00(+0.00%)
Apr 08, 2005 9.068 9.072 8.974 9.037 22,812 -0.05(-0.57%)
Apr 07, 2005 9.037 9.089 8.971 9.089 20,004 +0.01(+0.15%)
Apr 06, 2005 8.968 9.075 8.967 9.075 22,378 +0.04(+0.42%)
Apr 05, 2005 9.037 9.106 8.967 9.037 42,587 +0.00(+0.00%)
Apr 04, 2005 9.173 9.173 8.946 9.037 25,097 -0.14(-1.52%)
Apr 01, 2005 9.089 9.193 9.040 9.176 12,388 +0.09(+0.96%)
Mar 31, 2005 8.905 9.089 8.905 9.089 31,176 +0.07(+0.77%)
Mar 30, 2005 8.898 9.019 8.898 9.019 19,322 +0.02(+0.19%)
Mar 29, 2005 9.033 9.033 8.846 9.002 21,290 +0.10(+1.13%)
Mar 28, 2005 9.089 9.089 8.814 8.901 37,857 -0.13(-1.46%)
Mar 24, 2005 8.863 9.100 8.832 9.033 12,938 -0.06(-0.62%)
Mar 23, 2005 9.099 9.099 9.037 9.090 5,322 -0.02(-0.18%)
Mar 22, 2005 9.200 9.204 9.106 9.106 11,200 +0.00(+0.00%)
Mar 21, 2005 9.097 9.124 9.072 9.106 11,683 -0.10(-1.06%)
Mar 18, 2005 9.207 9.211 9.089 9.204 11,729 -0.00(-0.04%)
Mar 17, 2005 9.204 9.207 9.089 9.207 10,512 +0.00(+0.00%)
Mar 16, 2005 9.245 9.245 9.092 9.207 9,088 +0.09(+1.03%)
Mar 15, 2005 9.332 9.332 9.110 9.113 15,933 -0.25(-2.67%)
Mar 14, 2005 9.358 9.364 9.282 9.364 13,257 -0.00(-0.04%)
Mar 11, 2005 9.315 9.381 9.266 9.367 44,871 -0.01(-0.15%)
Mar 10, 2005 9.381 9.381 9.350 9.381 18,030 +0.01(+0.07%)
Mar 09, 2005 9.350 9.374 9.332 9.374 9,882 +0.00(+0.00%)
Mar 08, 2005 9.298 9.381 9.266 9.374 35,618 +0.06(+0.67%)
Mar 07, 2005 9.273 9.329 9.273 9.311 35,023 -0.02(-0.22%)
Mar 04, 2005 9.374 9.419 9.294 9.332 48,985 -0.04(-0.44%)
Mar 03, 2005 9.384 9.384 9.350 9.374 8,576 -0.00(-0.04%)
Mar 02, 2005 9.370 9.416 9.315 9.378 27,859 -0.01(-0.07%)
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.