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 (%)
Aug 29, 2008 9.985 9.985 9.984 9.985 14,082 +0.00(+0.00%)
Aug 28, 2008 9.946 9.985 9.946 9.985 27,823 +0.02(+0.20%)
Aug 27, 2008 9.965 10.00 9.954 9.965 19,456 -0.04(-0.39%)
Aug 26, 2008 9.954 10.00 9.954 10.00 19,695 +0.02(+0.23%)
Aug 25, 2008 9.986 9.986 9.977 9.981 4,487 -0.02(-0.23%)
Aug 22, 2008 9.946 10.00 9.946 10.00 18,776 +0.02(+0.20%)
Aug 21, 2008 9.965 10.00 9.946 9.985 37,768 +0.02(+0.20%)
Aug 20, 2008 9.946 9.965 9.946 9.965 10,745 +0.02(+0.16%)
Aug 19, 2008 9.926 9.985 9.887 9.950 11,968 +0.06(+0.59%)
Aug 18, 2008 9.993 10.00 9.891 9.891 61,748 -0.05(-0.55%)
Aug 15, 2008 9.926 10.02 9.926 9.946 6,121 +0.02(+0.20%)
Aug 14, 2008 9.946 10.01 9.926 9.926 38,764 -0.02(-0.20%)
Aug 13, 2008 10.04 10.04 9.926 9.946 16,700 -0.07(-0.74%)
Aug 12, 2008 9.946 10.02 9.907 10.02 42,952 +0.04(+0.35%)
Aug 11, 2008 10.04 10.04 9.985 9.985 28,108 -0.02(-0.19%)
Aug 08, 2008 9.926 10.04 9.926 10.00 8,837 +0.07(+0.67%)
Aug 07, 2008 10.02 10.04 9.926 9.937 15,141 -0.06(-0.59%)
Aug 06, 2008 9.996 9.996 9.950 9.996 4,328 -0.03(-0.31%)
Aug 05, 2008 9.973 10.04 9.926 10.03 25,691 +0.06(+0.62%)
Aug 04, 2008 10.03 10.04 9.965 9.965 4,752 -0.06(-0.62%)
Aug 01, 2008 10.02 10.03 9.948 10.03 8,613 +0.09(+0.94%)
Jul 31, 2008 9.934 10.02 9.934 9.934 16,654 +0.00(+0.00%)
Jul 30, 2008 9.915 9.965 9.895 9.934 9,980 +0.02(+0.20%)
Jul 29, 2008 9.915 9.926 9.872 9.915 24,897 -0.01(-0.12%)
Jul 28, 2008 10.02 10.04 9.925 9.926 31,707 -0.09(-0.93%)
Jul 25, 2008 9.950 10.02 9.950 10.02 20,510 +0.11(+1.14%)
Jul 24, 2008 9.965 10.02 9.880 9.907 37,929 -0.04(-0.38%)
Jul 23, 2008 9.940 9.958 9.930 9.945 26,395 +0.02(+0.18%)
Jul 22, 2008 9.923 9.926 9.907 9.926 40,925 +0.02(+0.16%)
Jul 21, 2008 9.919 9.926 9.891 9.911 20,271 -0.00(-0.02%)
Jul 18, 2008 9.872 9.926 9.872 9.913 25,581 +0.04(+0.38%)
Jul 17, 2008 9.926 9.926 9.872 9.876 55,069 -0.00(-0.04%)
Jul 16, 2008 10.03 10.06 9.880 9.880 91,584 -0.09(-0.90%)
Jul 15, 2008 9.996 9.996 9.934 9.969 40,229 +0.04(+0.39%)
Jul 14, 2008 9.958 9.985 9.930 9.930 46,448 -0.02(-0.22%)
Jul 11, 2008 9.907 9.977 9.887 9.952 23,528 +0.06(+0.61%)
Jul 10, 2008 9.907 9.912 9.872 9.891 26,883 -0.01(-0.08%)
Jul 09, 2008 9.868 9.899 9.849 9.899 29,213 -0.00(-0.00%)
Jul 08, 2008 9.860 9.907 9.849 9.899 23,109 +0.00(+0.04%)
Jul 07, 2008 9.864 9.907 9.837 9.895 62,727 +0.04(+0.35%)
Jul 04, 2008 9.837 9.877 9.825 9.860 55,385 +0.00(+0.00%)
Jul 03, 2008 9.837 9.877 9.825 9.860 55,385 +0.03(+0.28%)
Jul 02, 2008 9.833 9.907 9.821 9.833 42,070 +0.00(+0.04%)
Jul 01, 2008 9.868 9.887 9.829 9.829 57,669 -0.04(-0.39%)
Jun 30, 2008 9.903 9.903 9.868 9.868 6,856 -0.02(-0.24%)
Jun 27, 2008 9.849 9.903 9.849 9.891 13,032 +0.04(+0.43%)
Jun 26, 2008 9.907 9.907 9.845 9.849 28,889 +0.00(+0.00%)
Jun 25, 2008 9.891 9.907 9.849 9.849 35,556 -0.04(-0.41%)
Jun 24, 2008 9.907 9.907 9.860 9.889 26,236 +0.02(+0.21%)
Jun 23, 2008 9.899 9.903 9.852 9.868 18,765 +0.01(+0.08%)
Jun 20, 2008 9.868 9.907 9.860 9.860 29,824 +0.00(+0.00%)
Jun 19, 2008 9.891 9.907 9.860 9.860 36,537 -0.04(-0.39%)
Jun 18, 2008 9.872 9.899 9.868 9.899 27,983 +0.03(+0.28%)
Jun 17, 2008 9.903 9.903 9.860 9.872 11,914 -0.02(-0.24%)
Jun 16, 2008 9.907 9.907 9.876 9.895 27,512 -0.01(-0.12%)
Jun 13, 2008 9.985 9.985 9.868 9.907 42,944 +0.04(+0.35%)
Jun 12, 2008 9.938 9.938 9.841 9.872 26,516 -0.17(-1.67%)
Jun 11, 2008 10.01 10.04 10.00 10.04 26,133 +0.01(+0.08%)
Jun 10, 2008 10.01 10.03 10.01 10.03 75,494 +0.01(+0.09%)
Jun 09, 2008 10.02 10.03 9.993 10.02 59,400 +0.00(+0.02%)
Jun 06, 2008 10.02 10.02 10.00 10.02 36,126 +0.00(+0.00%)
Jun 05, 2008 10.02 10.02 10.00 10.02 21,532 +0.00(+0.04%)
Jun 04, 2008 10.00 10.02 9.989 10.02 20,792 +0.01(+0.12%)
Jun 03, 2008 10.02 10.02 9.989 10.00 16,718 -0.01(-0.10%)
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.