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 (%)
Jul 30, 2004 9.329 9.367 9.329 9.367 7,768 +0.02(+0.17%)
Jul 29, 2004 9.298 9.351 9.298 9.351 2,589 +0.03(+0.35%)
Jul 28, 2004 9.384 9.384 9.315 9.318 12,083 -0.07(-0.70%)
Jul 27, 2004 9.384 9.384 9.384 9.384 2,877 +0.03(+0.37%)
Jul 26, 2004 9.447 9.447 9.350 9.350 15,248 -0.03(-0.37%)
Jul 23, 2004 9.384 9.419 9.384 9.384 8,055 +0.00(+0.00%)
Jul 22, 2004 9.308 9.384 9.308 9.384 8,343 +0.00(+0.00%)
Jul 21, 2004 9.367 9.384 9.367 9.384 10,645 +0.02(+0.19%)
Jul 20, 2004 9.367 9.367 9.367 9.367 5,754 -0.01(-0.15%)
Jul 19, 2004 9.367 9.381 9.318 9.381 13,522 +0.05(+0.48%)
Jul 16, 2004 9.298 9.367 9.298 9.336 7,192 +0.03(+0.37%)
Jul 15, 2004 9.364 9.367 9.301 9.301 6,905 +0.00(+0.00%)
Jul 14, 2004 9.367 9.367 9.263 9.301 10,933 -0.01(-0.11%)
Jul 13, 2004 9.291 9.315 9.270 9.311 23,016 +0.02(+0.19%)
Jul 12, 2004 9.294 9.294 9.294 9.294 2,877 +0.00(+0.00%)
Jul 09, 2004 9.211 9.294 9.179 9.294 3,740 +0.00(+0.00%)
Jul 08, 2004 9.311 9.311 9.186 9.294 2,877 +0.12(+1.29%)
Jul 07, 2004 9.367 9.367 9.176 9.176 4,027 -0.03(-0.38%)
Jul 06, 2004 9.381 9.381 9.211 9.211 14,097 -0.17(-1.82%)
Jul 02, 2004 9.315 9.381 9.315 9.381 9,494 +0.03(+0.30%)
Jul 01, 2004 9.291 9.353 9.287 9.353 18,413 +0.01(+0.07%)
Jun 30, 2004 9.280 9.346 9.280 9.346 16,399 +0.14(+1.51%)
Jun 29, 2004 9.162 9.207 9.124 9.207 10,069 -0.00(-0.04%)
Jun 28, 2004 9.231 9.231 9.179 9.211 18,701 -0.01(-0.11%)
Jun 25, 2004 9.221 9.225 9.221 9.221 1,150 -0.09(-0.97%)
Jun 24, 2004 9.145 9.315 9.145 9.311 2,877 +0.11(+1.25%)
Jun 23, 2004 9.106 9.350 9.106 9.197 16,687 +0.12(+1.30%)
Jun 22, 2004 9.141 9.141 9.079 9.079 5,466 -0.06(-0.68%)
Jun 21, 2004 9.040 9.141 9.040 9.141 5,754 -0.02(-0.23%)
Jun 18, 2004 9.040 9.162 9.040 9.162 13,810 +0.10(+1.07%)
Jun 17, 2004 9.044 9.065 9.044 9.065 2,877 +0.02(+0.27%)
Jun 16, 2004 8.912 9.162 8.898 9.040 25,318 +0.04(+0.46%)
Jun 15, 2004 8.985 8.999 8.929 8.999 14,673 +0.05(+0.50%)
Jun 14, 2004 9.054 9.058 8.933 8.953 25,606 -0.24(-2.61%)
Jun 10, 2004 9.193 9.193 9.193 9.193 863 +0.06(+0.61%)
Jun 09, 2004 9.058 9.138 9.058 9.138 3,740 -0.00(-0.04%)
Jun 08, 2004 9.193 9.193 9.072 9.141 14,673 -0.07(-0.75%)
Jun 07, 2004 9.225 9.225 9.061 9.211 8,631 +0.01(+0.08%)
Jun 04, 2004 9.072 9.207 9.072 9.204 7,768 +0.08(+0.88%)
Jun 03, 2004 9.235 9.235 9.124 9.124 4,603 +0.11(+1.20%)
Jun 02, 2004 9.012 9.110 9.012 9.016 2,589 -0.22(-2.33%)
Jun 01, 2004 9.176 9.311 9.141 9.231 10,069 +0.13(+1.37%)
May 28, 2004 9.138 9.329 9.106 9.106 8,919 -0.27(-2.89%)
May 27, 2004 9.085 9.377 9.037 9.377 13,522 +0.33(+3.69%)
May 26, 2004 9.106 9.106 9.044 9.044 14,097 -0.06(-0.69%)
May 25, 2004 9.006 9.127 8.988 9.106 6,617 +0.06(+0.69%)
May 24, 2004 9.138 9.138 9.033 9.044 17,262 -0.04(-0.46%)
May 21, 2004 9.040 9.176 8.950 9.085 21,578 -0.07(-0.76%)
May 20, 2004 9.110 9.193 9.019 9.155 26,469 +0.06(+0.61%)
May 19, 2004 9.089 9.155 9.040 9.099 18,413 +0.09(+1.04%)
May 18, 2004 8.936 9.065 8.936 9.006 13,522 +0.06(+0.66%)
May 17, 2004 8.967 9.037 8.946 8.946 7,192 -0.04(-0.43%)
May 14, 2004 8.981 8.985 8.940 8.985 17,262 +0.00(+0.04%)
May 13, 2004 8.867 8.981 8.867 8.981 28,195 +0.07(+0.78%)
May 12, 2004 8.863 8.946 8.863 8.912 11,796 +0.05(+0.59%)
May 11, 2004 8.933 8.933 8.689 8.860 67,036 -0.01(-0.08%)
May 10, 2004 9.037 9.037 8.863 8.867 34,813 -0.12(-1.32%)
May 07, 2004 9.023 9.045 8.867 8.985 23,880 -0.10(-1.15%)
May 06, 2004 9.158 9.211 9.019 9.089 85,450 -0.06(-0.61%)
May 05, 2004 9.141 9.158 9.037 9.145 17,262 +0.02(+0.23%)
May 04, 2004 8.953 9.158 8.953 9.124 7,192 +0.01(+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.