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, 2009 10.10 10.19 10.04 10.14 81,633 +0.03(+0.31%)
Apr 29, 2009 10.01 10.10 9.999 10.10 245,679 +0.06(+0.62%)
Apr 28, 2009 9.980 10.10 9.980 10.04 82,779 +0.01(+0.11%)
Apr 27, 2009 10.03 10.05 9.968 10.03 47,589 +0.06(+0.65%)
Apr 24, 2009 9.980 9.999 9.922 9.966 102,192 -0.01(-0.06%)
Apr 23, 2009 9.960 9.980 9.916 9.972 19,062 -0.01(-0.08%)
Apr 22, 2009 9.922 9.999 9.910 9.980 66,528 +0.03(+0.31%)
Apr 21, 2009 9.914 9.957 9.913 9.950 38,683 +0.04(+0.36%)
Apr 20, 2009 9.922 9.922 9.855 9.914 30,099 +0.01(+0.06%)
Apr 17, 2009 9.875 9.922 9.851 9.908 62,814 +0.04(+0.41%)
Apr 16, 2009 9.902 9.914 9.867 9.867 44,828 +0.02(+0.16%)
Apr 15, 2009 9.914 9.914 9.844 9.851 55,459 -0.03(-0.31%)
Apr 14, 2009 9.922 9.922 9.867 9.883 55,168 -0.04(-0.39%)
Apr 13, 2009 9.922 9.922 9.889 9.922 20,031 +0.03(+0.28%)
Apr 09, 2009 9.914 9.918 9.880 9.894 36,151 -0.02(-0.20%)
Apr 08, 2009 9.902 9.914 9.879 9.914 11,920 +0.04(+0.35%)
Apr 07, 2009 9.879 9.918 9.875 9.879 9,928 -0.04(-0.35%)
Apr 06, 2009 9.922 9.922 9.824 9.914 12,992 +0.00(+0.00%)
Apr 03, 2009 9.918 9.922 9.863 9.914 26,254 +0.09(+0.87%)
Apr 02, 2009 9.828 9.908 9.824 9.828 58,252 -0.02(-0.24%)
Apr 01, 2009 9.922 9.922 9.828 9.851 60,532 -0.07(-0.71%)
Mar 31, 2009 9.960 9.960 9.770 9.922 35,622 -0.04(-0.39%)
Mar 30, 2009 9.999 9.999 9.922 9.960 16,875 +0.04(+0.43%)
Mar 26, 2009 9.980 9.980 9.750 9.918 38,069 +0.00(+0.00%)
Mar 25, 2009 9.918 9.941 9.801 9.918 53,600 +0.08(+0.79%)
Mar 24, 2009 9.805 9.840 9.739 9.840 74,894 +0.04(+0.44%)
Mar 23, 2009 9.797 9.844 9.789 9.797 31,178 -0.04(-0.43%)
Mar 20, 2009 9.851 9.875 9.766 9.840 53,210 -0.02(-0.16%)
Mar 19, 2009 9.875 9.875 9.848 9.855 39,660 -0.02(-0.20%)
Mar 18, 2009 9.848 9.875 9.848 9.875 47,067 +0.03(+0.32%)
Mar 17, 2009 9.922 9.922 9.824 9.844 26,680 -0.03(-0.32%)
Mar 16, 2009 9.980 9.980 9.832 9.875 76,308 -0.21(-2.08%)
Mar 13, 2009 10.11 10.11 9.890 10.08 70,913 -0.00(-0.04%)
Mar 12, 2009 10.11 10.11 9.984 10.09 36,956 -0.02(-0.19%)
Mar 11, 2009 10.10 10.11 9.984 10.11 38,663 +0.09(+0.85%)
Mar 10, 2009 9.937 10.10 9.937 10.02 67,371 +0.10(+0.98%)
Mar 09, 2009 10.03 10.04 9.925 9.925 55,453 -0.02(-0.20%)
Mar 06, 2009 9.980 10.04 9.945 9.945 58,561 +0.02(+0.24%)
Mar 05, 2009 10.12 10.12 9.863 9.922 81,649 -0.18(-1.73%)
Mar 04, 2009 10.05 10.10 10.02 10.10 65,932 +0.15(+1.54%)
Mar 02, 2009 9.922 9.972 9.855 9.944 49,354 -0.01(-0.09%)
Feb 27, 2009 9.851 9.957 9.851 9.953 46,509 +0.08(+0.76%)
Feb 26, 2009 9.972 9.972 9.844 9.877 32,453 -0.05(-0.49%)
Feb 25, 2009 9.918 10.04 9.848 9.925 98,170 +0.08(+0.83%)
Feb 24, 2009 10.06 10.07 9.766 9.844 157,841 -0.14(-1.36%)
Feb 23, 2009 10.07 10.07 9.960 9.980 97,596 -0.09(-0.85%)
Feb 20, 2009 10.12 10.15 9.976 10.07 91,598 -0.07(-0.73%)
Feb 19, 2009 10.12 10.17 10.12 10.14 34,748 +0.02(+0.23%)
Feb 18, 2009 10.10 10.17 9.982 10.12 54,564 +0.05(+0.46%)
Feb 17, 2009 10.04 10.15 10.04 10.07 37,118 -0.04(-0.39%)
Feb 13, 2009 10.12 10.15 10.04 10.11 25,359 -0.04(-0.41%)
Feb 12, 2009 10.15 10.15 10.10 10.15 5,333 -0.00(-0.04%)
Feb 11, 2009 10.09 10.15 10.09 10.15 25,902 +0.05(+0.50%)
Feb 10, 2009 10.10 10.10 10.08 10.10 36,568 +0.03(+0.27%)
Feb 09, 2009 10.04 10.09 10.04 10.08 3,726 -0.03(-0.31%)
Feb 06, 2009 10.05 10.12 10.05 10.11 21,373 +0.01(+0.08%)
Feb 05, 2009 10.08 10.15 10.06 10.10 11,347 +0.04(+0.43%)
Feb 04, 2009 10.01 10.06 9.995 10.06 27,672 +0.05(+0.47%)
Feb 03, 2009 10.01 10.01 9.984 10.01 20,355 +0.00(+0.01%)
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.