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

CHS Inc (NQ: CHSCP )

30.36 -0.28 (-0.91%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 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 (%)
Jan 31, 2008 9.863 9.922 9.828 9.914 22,733 +0.05(+0.51%)
Jan 30, 2008 9.883 9.922 9.820 9.863 45,085 +0.02(+0.20%)
Jan 29, 2008 9.844 9.883 9.817 9.844 25,095 +0.01(+0.12%)
Jan 28, 2008 9.883 9.890 9.824 9.832 35,203 -0.05(-0.51%)
Jan 25, 2008 9.832 9.883 9.813 9.883 30,793 +0.09(+0.91%)
Jan 24, 2008 9.754 9.844 9.754 9.794 12,930 +0.03(+0.33%)
Jan 23, 2008 9.824 9.824 9.762 9.762 26,896 -0.04(-0.44%)
Jan 22, 2008 9.727 9.863 9.727 9.805 31,751 +0.04(+0.40%)
Jan 21, 2008 9.863 9.863 9.715 9.766 65,698 +0.00(+0.00%)
Jan 18, 2008 9.863 9.863 9.715 9.766 65,698 +0.04(+0.40%)
Jan 17, 2008 9.871 9.883 9.715 9.727 141,731 -0.14(-1.46%)
Jan 16, 2008 9.875 9.879 9.805 9.871 8,378 +0.10(+1.04%)
Jan 15, 2008 9.824 9.883 9.766 9.770 23,164 -0.11(-1.14%)
Jan 14, 2008 9.824 9.890 9.824 9.883 26,313 +0.02(+0.20%)
Jan 11, 2008 9.785 9.883 9.746 9.863 57,425 +0.09(+0.92%)
Jan 10, 2008 9.824 9.824 9.774 9.774 8,353 +0.00(+0.00%)
Jan 09, 2008 9.806 9.820 9.754 9.774 11,732 +0.03(+0.28%)
Jan 08, 2008 9.824 9.824 9.746 9.746 18,063 -0.08(-0.79%)
Jan 07, 2008 9.816 9.824 9.758 9.824 27,968 +0.04(+0.40%)
Jan 04, 2008 9.805 9.820 9.758 9.785 8,789 +0.04(+0.40%)
Jan 03, 2008 9.766 9.785 9.731 9.746 7,160 -0.00(-0.00%)
Jan 02, 2008 9.793 9.805 9.746 9.746 10,684 -0.05(-0.48%)
Jan 01, 2008 9.785 9.805 9.727 9.793 30,253 +0.00(+0.00%)
Dec 31, 2007 9.785 9.805 9.727 9.793 30,253 +0.02(+0.24%)
Dec 28, 2007 9.746 9.801 9.746 9.770 10,139 +0.02(+0.24%)
Dec 27, 2007 9.727 9.785 9.727 9.746 23,370 +0.01(+0.12%)
Dec 26, 2007 9.731 9.809 9.727 9.735 8,417 +0.00(+0.04%)
Dec 24, 2007 9.820 9.820 9.708 9.731 11,961 +0.01(+0.08%)
Dec 21, 2007 9.816 9.816 9.618 9.723 49,103 -0.04(-0.44%)
Dec 20, 2007 9.727 9.816 9.688 9.766 12,033 +0.07(+0.76%)
Dec 19, 2007 9.824 9.824 9.653 9.692 22,432 -0.04(-0.36%)
Dec 18, 2007 9.789 9.789 9.634 9.727 31,790 +0.06(+0.60%)
Dec 17, 2007 9.746 9.815 9.610 9.669 90,189 -0.09(-0.92%)
Dec 14, 2007 9.809 9.844 9.727 9.758 25,637 -0.07(-0.75%)
Dec 13, 2007 9.867 9.871 9.809 9.832 18,302 -0.02(-0.20%)
Dec 12, 2007 9.848 9.883 9.805 9.851 50,205 -0.18(-1.78%)
Dec 11, 2007 9.867 10.10 9.867 10.03 32,736 +0.14(+1.46%)
Dec 10, 2007 9.914 9.914 9.851 9.887 14,007 -0.03(-0.27%)
Dec 07, 2007 9.875 9.922 9.863 9.914 8,818 +0.05(+0.55%)
Dec 06, 2007 9.902 9.902 9.848 9.859 40,351 -0.02(-0.20%)
Dec 05, 2007 9.898 9.902 9.844 9.879 23,100 +0.03(+0.32%)
Dec 04, 2007 9.848 9.902 9.844 9.848 20,001 -0.02(-0.21%)
Dec 03, 2007 9.875 9.922 9.863 9.869 30,171 +0.02(+0.21%)
Nov 30, 2007 9.863 9.883 9.848 9.848 15,061 -0.02(-0.16%)
Nov 29, 2007 9.844 9.863 9.844 9.863 6,463 -0.01(-0.08%)
Nov 28, 2007 9.867 9.871 9.867 9.871 514 +0.06(+0.63%)
Nov 27, 2007 9.824 9.875 9.809 9.809 5,744 +0.00(+0.04%)
Nov 26, 2007 9.859 9.883 9.805 9.805 8,764 -0.03(-0.32%)
Nov 23, 2007 9.844 9.844 9.836 9.836 1,542 +0.02(+0.16%)
Nov 21, 2007 9.809 9.840 9.805 9.820 32,674 -0.00(-0.04%)
Nov 20, 2007 9.883 9.949 9.805 9.824 11,748 +0.00(+0.00%)
Nov 19, 2007 9.824 9.883 9.805 9.824 15,035 +0.00(+0.00%)
Nov 16, 2007 9.805 9.844 9.805 9.824 8,638 -0.03(-0.28%)
Nov 15, 2007 9.805 9.852 9.805 9.852 3,837 +0.02(+0.17%)
Nov 14, 2007 9.864 9.864 9.824 9.836 13,621 +0.01(+0.08%)
Nov 13, 2007 9.844 9.883 9.785 9.828 20,525 -0.02(-0.16%)
Nov 12, 2007 9.844 9.844 9.828 9.844 45,659 +0.01(+0.15%)
Nov 09, 2007 9.844 9.844 9.828 9.829 7,671 -0.01(-0.11%)
Nov 08, 2007 9.828 9.840 9.813 9.840 26,549 +0.01(+0.12%)
Nov 07, 2007 9.840 9.844 9.828 9.828 21,563 -0.01(-0.12%)
Nov 06, 2007 9.863 9.863 9.837 9.840 10,303 -0.04(-0.39%)
Nov 05, 2007 9.844 9.879 9.836 9.879 14,392 +0.03(+0.26%)
Nov 02, 2007 9.844 9.863 9.832 9.853 15,742 +0.02(+0.19%)
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.