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

CHS Inc (NQ: CHSCP )

30.45 -0.11 (-0.36%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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, 2008 9.922 9.922 9.816 9.909 66,803 -0.00(-0.03%)
Apr 29, 2008 9.922 9.922 9.902 9.912 19,805 -0.01(-0.08%)
Apr 28, 2008 9.851 9.922 9.851 9.920 22,116 +0.06(+0.62%)
Apr 25, 2008 9.922 9.922 9.832 9.859 39,958 -0.05(-0.48%)
Apr 24, 2008 9.848 9.922 9.848 9.907 54,834 +0.01(+0.12%)
Apr 23, 2008 9.910 9.914 9.844 9.895 20,204 -0.02(-0.23%)
Apr 22, 2008 9.805 9.918 9.805 9.918 62,126 +0.08(+0.83%)
Apr 21, 2008 9.883 9.883 9.816 9.836 14,852 +0.02(+0.16%)
Apr 18, 2008 9.785 9.844 9.785 9.820 49,054 +0.02(+0.16%)
Apr 17, 2008 9.844 9.922 9.785 9.805 60,095 -0.04(-0.40%)
Apr 16, 2008 9.840 9.844 9.785 9.844 50,539 +0.04(+0.36%)
Apr 15, 2008 9.844 9.844 9.805 9.809 40,045 -0.04(-0.36%)
Apr 14, 2008 9.785 9.844 9.785 9.844 32,558 +0.02(+0.20%)
Apr 11, 2008 9.824 9.824 9.793 9.824 32,751 +0.04(+0.44%)
Apr 10, 2008 9.754 9.789 9.746 9.781 39,249 +0.02(+0.16%)
Apr 09, 2008 9.797 9.824 9.738 9.766 117,410 +0.00(+0.00%)
Apr 08, 2008 9.774 9.782 9.731 9.766 158,419 -0.02(-0.20%)
Apr 07, 2008 9.805 9.805 9.770 9.785 38,958 +0.00(+0.00%)
Apr 04, 2008 9.754 9.805 9.754 9.785 17,968 -0.01(-0.12%)
Apr 03, 2008 9.754 9.805 9.750 9.797 26,791 -0.01(-0.08%)
Apr 02, 2008 9.750 9.805 9.746 9.805 57,859 +0.02(+0.24%)
Apr 01, 2008 9.805 9.805 9.711 9.781 52,675 -0.00(-0.04%)
Mar 31, 2008 9.805 9.805 9.727 9.785 66,351 -0.02(-0.20%)
Mar 28, 2008 9.727 9.805 9.727 9.805 56,117 +0.08(+0.80%)
Mar 27, 2008 9.758 9.766 9.711 9.727 72,409 -0.01(-0.08%)
Mar 26, 2008 9.741 9.762 9.711 9.735 58,471 -0.01(-0.12%)
Mar 25, 2008 9.754 9.766 9.731 9.746 39,611 +0.02(+0.16%)
Mar 24, 2008 9.743 9.763 9.700 9.731 59,429 +0.00(+0.00%)
Mar 21, 2008 9.746 9.758 9.731 9.731 46,941 +0.00(+0.00%)
Mar 20, 2008 9.746 9.758 9.731 9.731 46,941 -0.04(-0.36%)
Mar 19, 2008 9.727 9.766 9.727 9.766 27,549 +0.00(+0.04%)
Mar 18, 2008 9.532 9.785 9.435 9.762 87,843 -0.02(-0.24%)
Mar 17, 2008 9.766 9.785 9.673 9.785 99,722 -0.02(-0.16%)
Mar 14, 2008 9.766 9.824 9.735 9.801 49,411 +0.06(+0.64%)
Mar 13, 2008 9.824 9.824 9.723 9.739 132,330 -0.11(-1.07%)
Mar 12, 2008 9.879 9.898 9.746 9.844 104,078 -0.04(-0.39%)
Mar 11, 2008 9.828 9.894 9.824 9.883 63,400 +0.05(+0.51%)
Mar 10, 2008 9.922 9.922 9.824 9.832 102,048 -0.08(-0.78%)
Mar 07, 2008 9.887 9.918 9.867 9.910 54,482 +0.02(+0.24%)
Mar 06, 2008 9.887 9.957 9.887 9.887 41,518 -0.07(-0.74%)
Mar 05, 2008 9.887 10.04 9.887 9.960 45,844 +0.00(+0.04%)
Mar 04, 2008 9.960 9.960 9.890 9.957 35,918 -0.01(-0.12%)
Mar 03, 2008 10.02 10.02 9.867 9.968 64,475 -0.09(-0.86%)
Feb 29, 2008 9.968 10.06 9.968 10.05 83,450 +0.07(+0.67%)
Feb 28, 2008 10.06 10.06 9.972 9.988 24,167 -0.03(-0.34%)
Feb 27, 2008 10.06 10.06 10.02 10.02 29,739 -0.02(-0.18%)
Feb 26, 2008 10.02 10.06 10.02 10.04 20,183 -0.02(-0.21%)
Feb 25, 2008 10.06 10.06 9.980 10.06 18,055 +0.01(+0.08%)
Feb 22, 2008 9.964 10.05 9.964 10.05 30,620 +0.05(+0.54%)
Feb 21, 2008 10.02 10.02 9.999 9.999 9,802 -0.02(-0.19%)
Feb 20, 2008 10.02 10.07 10.01 10.02 14,616 -0.01(-0.12%)
Feb 19, 2008 9.999 10.06 9.999 10.03 18,867 -0.00(-0.04%)
Feb 18, 2008 9.999 10.03 9.980 10.03 27,043 +0.00(+0.00%)
Feb 15, 2008 9.999 10.03 9.980 10.03 27,043 +0.03(+0.31%)
Feb 14, 2008 9.980 10.00 9.980 10.00 51,300 +0.00(+0.03%)
Feb 13, 2008 10.02 10.02 9.986 10.00 12,079 +0.00(+0.01%)
Feb 12, 2008 9.922 10.01 9.922 9.999 19,582 +0.02(+0.18%)
Feb 11, 2008 9.999 9.999 9.948 9.981 28,677 +0.02(+0.21%)
Feb 08, 2008 9.960 9.999 9.945 9.960 21,098 -0.03(-0.31%)
Feb 07, 2008 9.960 9.992 9.940 9.992 34,812 +0.03(+0.31%)
Feb 06, 2008 9.922 9.995 9.887 9.960 27,657 -0.03(-0.31%)
Feb 05, 2008 10.01 10.01 9.964 9.992 15,523 -0.02(-0.16%)
Feb 04, 2008 9.922 10.01 9.921 10.01 31,142 +0.11(+1.06%)
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.