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 (%)
Jul 30, 2004 10.28 10.32 10.28 10.32 7,047 +0.02(+0.17%)
Jul 29, 2004 10.25 10.31 10.25 10.31 2,349 +0.04(+0.35%)
Jul 28, 2004 10.34 10.34 10.27 10.27 10,962 -0.07(-0.70%)
Jul 27, 2004 10.34 10.34 10.34 10.34 2,610 +0.04(+0.37%)
Jul 26, 2004 10.41 10.41 10.31 10.31 13,834 -0.04(-0.37%)
Jul 23, 2004 10.34 10.38 10.34 10.34 7,308 +0.00(+0.00%)
Jul 22, 2004 10.26 10.34 10.26 10.34 7,569 +0.00(+0.00%)
Jul 21, 2004 10.32 10.34 10.32 10.34 9,657 +0.02(+0.18%)
Jul 20, 2004 10.32 10.32 10.32 10.32 5,220 -0.02(-0.15%)
Jul 19, 2004 10.32 10.34 10.27 10.34 12,267 +0.05(+0.48%)
Jul 16, 2004 10.25 10.32 10.25 10.29 6,525 +0.04(+0.37%)
Jul 15, 2004 10.32 10.32 10.25 10.25 6,264 +0.00(+0.00%)
Jul 14, 2004 10.32 10.32 10.21 10.25 9,918 -0.01(-0.11%)
Jul 13, 2004 10.24 10.27 10.22 10.26 20,881 +0.02(+0.19%)
Jul 12, 2004 10.24 10.24 10.24 10.24 2,610 +0.00(+0.00%)
Jul 09, 2004 10.15 10.24 10.12 10.24 3,393 +0.00(+0.00%)
Jul 08, 2004 10.26 10.26 10.13 10.24 2,610 +0.13(+1.29%)
Jul 07, 2004 10.32 10.32 10.11 10.11 3,654 -0.04(-0.38%)
Jul 06, 2004 10.34 10.34 10.15 10.15 12,790 -0.19(-1.82%)
Jul 02, 2004 10.27 10.34 10.27 10.34 8,613 +0.03(+0.30%)
Jul 01, 2004 10.24 10.31 10.24 10.31 16,705 +0.01(+0.07%)
Jun 30, 2004 10.23 10.30 10.23 10.30 14,878 +0.15(+1.51%)
Jun 29, 2004 10.10 10.15 10.06 10.15 9,135 -0.00(-0.04%)
Jun 28, 2004 10.18 10.18 10.12 10.15 16,966 -0.01(-0.11%)
Jun 25, 2004 10.16 10.17 10.16 10.16 1,044 -0.10(-0.97%)
Jun 24, 2004 10.08 10.27 10.08 10.26 2,610 +0.13(+1.25%)
Jun 23, 2004 10.04 10.31 10.04 10.14 15,139 +0.13(+1.30%)
Jun 22, 2004 10.08 10.08 10.01 10.01 4,959 -0.07(-0.68%)
Jun 21, 2004 9.965 10.08 9.965 10.08 5,220 -0.02(-0.23%)
Jun 18, 2004 9.965 10.10 9.965 10.10 12,528 +0.11(+1.07%)
Jun 17, 2004 9.969 9.992 9.969 9.992 2,610 +0.03(+0.27%)
Jun 16, 2004 9.823 10.10 9.808 9.965 22,969 +0.05(+0.46%)
Jun 15, 2004 9.903 9.919 9.842 9.919 13,312 +0.05(+0.50%)
Jun 14, 2004 9.980 9.984 9.846 9.869 23,230 -0.26(-2.61%)
Jun 10, 2004 10.13 10.13 10.13 10.13 783 +0.06(+0.61%)
Jun 09, 2004 9.984 10.07 9.984 10.07 3,393 -0.00(-0.04%)
Jun 08, 2004 10.13 10.13 9.999 10.08 13,312 -0.08(-0.76%)
Jun 07, 2004 10.17 10.17 9.988 10.15 7,830 +0.01(+0.08%)
Jun 04, 2004 9.999 10.15 9.999 10.14 7,047 +0.09(+0.88%)
Jun 03, 2004 10.18 10.18 10.06 10.06 4,176 +0.12(+1.20%)
Jun 02, 2004 9.934 10.04 9.934 9.938 2,349 -0.24(-2.33%)
Jun 01, 2004 10.11 10.26 10.08 10.18 9,135 +0.14(+1.37%)
May 28, 2004 10.07 10.28 10.04 10.04 8,091 -0.30(-2.89%)
May 27, 2004 10.01 10.34 9.961 10.34 12,267 +0.37(+3.69%)
May 26, 2004 10.04 10.04 9.969 9.969 12,790 -0.07(-0.69%)
May 25, 2004 9.926 10.06 9.907 10.04 6,003 +0.07(+0.69%)
May 24, 2004 10.07 10.07 9.957 9.969 15,661 -0.05(-0.46%)
May 21, 2004 9.965 10.11 9.865 10.01 19,576 -0.08(-0.76%)
May 20, 2004 10.04 10.13 9.942 10.09 24,013 +0.06(+0.61%)
May 19, 2004 10.02 10.09 9.965 10.03 16,705 +0.10(+1.04%)
May 18, 2004 9.850 9.992 9.850 9.926 12,267 +0.07(+0.66%)
May 17, 2004 9.884 9.961 9.861 9.861 6,525 -0.04(-0.43%)
May 14, 2004 9.900 9.903 9.854 9.903 15,661 +0.00(+0.04%)
May 13, 2004 9.773 9.900 9.773 9.900 25,580 +0.08(+0.78%)
May 12, 2004 9.769 9.861 9.769 9.823 10,701 +0.06(+0.59%)
May 11, 2004 9.846 9.846 9.578 9.766 60,817 -0.01(-0.08%)
May 10, 2004 9.961 9.961 9.769 9.773 31,583 -0.13(-1.32%)
May 07, 2004 9.946 9.970 9.773 9.903 21,664 -0.11(-1.15%)
May 06, 2004 10.10 10.15 9.942 10.02 77,523 -0.06(-0.61%)
May 05, 2004 10.08 10.10 9.961 10.08 15,661 +0.02(+0.23%)
May 04, 2004 9.869 10.10 9.869 10.06 6,525 +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.