Advertisement
U.S. markets open in 2 hours 16 minutes

CHS Inc. (CHSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
26.78-0.29 (-1.07%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202427.0427.0426.6726.7826.7812,500
Oct 22, 202426.9227.1526.9226.9626.963,100
Oct 21, 202426.9627.0626.8026.8726.8712,100
Oct 18, 202427.2227.2327.0027.0027.006,000
Oct 17, 202426.9527.2526.7726.9626.9615,400
Oct 16, 202427.3427.3727.1927.3527.358,400
Oct 15, 202427.2127.3527.1127.3327.3314,300
Oct 14, 202427.1627.2127.0527.2127.2111,000
Oct 11, 202426.9027.1626.7827.1627.167,400
Oct 10, 202426.9927.0226.7826.9726.9711,100
Oct 09, 202426.8926.8926.7526.8426.848,600
Oct 08, 202426.7726.9226.7526.8726.878,400
Oct 07, 202427.0027.0526.7126.7226.729,800
Oct 04, 202426.7927.0326.7926.8826.8813,900
Oct 03, 202426.9527.3926.9326.9526.955,500
Oct 02, 202426.9927.1926.8726.9326.9312,800
Oct 01, 202426.8327.3026.8026.9526.9517,900
Sep 30, 202427.3827.3926.7226.7726.77115,000
Sep 27, 202427.2927.3027.1327.1527.1521,800
Sep 26, 202427.2027.3027.2027.2027.2014,200
Sep 25, 202427.2127.4427.2027.2327.2316,700
Sep 24, 202427.0827.3727.0827.3727.375,700
Sep 23, 202427.2327.2327.0127.2027.2010,000
Sep 20, 202427.0827.2326.6027.2327.2326,600
Sep 19, 202426.8527.0826.8527.0827.0819,500
Sep 18, 202426.7826.9526.7226.8126.8112,400
Sep 17, 202426.8126.8326.6326.7926.7915,000
Sep 16, 202426.7826.7826.5626.7426.7412,500
Sep 16, 20240.492 Dividend
Sep 13, 202427.0927.1427.0327.1026.6113,900
Sep 12, 202426.9227.0626.9127.0126.5222,600
Sep 11, 202426.7226.9426.7126.9426.4512,800
Sep 10, 202426.7526.7526.7226.7326.248,100
Sep 09, 202426.7526.8526.7426.7426.2516,700
Sep 06, 202426.7726.7726.5526.7526.268,400
Sep 05, 202426.6826.8726.6826.7526.268,200
Sep 04, 202426.5526.7426.5226.6726.1911,600
Sep 03, 202426.6326.7126.4926.5826.107,700
Aug 30, 202426.6726.7326.5526.5526.0718,100
Aug 29, 202426.5526.6826.5426.6326.1511,000
Aug 28, 202426.7026.7226.5926.6426.168,900
Aug 27, 202426.6226.7226.5426.7026.2210,500
Aug 26, 202426.7026.7026.5226.6426.1610,600
Aug 23, 202426.6926.7526.6426.6626.187,000
Aug 22, 202426.6126.6326.4926.5826.106,300
Aug 21, 202426.3926.5726.3926.5726.0914,500
Aug 20, 202426.4026.4726.3526.4225.9410,800
Aug 19, 202426.3426.4126.2926.4025.9211,600
Aug 16, 202426.3026.3926.2826.3025.824,100
Aug 15, 202426.3826.4626.2026.3025.829,400
Aug 14, 202426.3626.4226.2226.3625.8812,500
Aug 13, 202426.2826.3326.2326.3325.8511,700
Aug 12, 202426.2826.3626.1626.1925.7115,300
Aug 09, 202426.1826.5126.1726.2425.7612,200
Aug 08, 202426.3326.4526.1226.3225.8414,400
Aug 07, 202426.4426.4726.1226.1725.6925,000
Aug 06, 202426.1426.3126.0226.2025.7223,800
Aug 05, 202426.0126.2525.7526.0825.6154,900
Aug 02, 202426.4026.4526.2726.3925.9141,700
Aug 01, 202426.4526.4626.3526.4425.9642,400
Jul 31, 202426.8326.8726.2326.3025.82176,100
Jul 30, 202426.8326.9226.8126.8126.328,500
Jul 29, 202426.9626.9626.4226.8026.3134,400
Jul 26, 202427.0127.0626.9526.9526.4610,500
Jul 25, 202427.0927.1926.9127.0026.519,100
Jul 24, 202427.2027.2427.0727.0726.585,800
Jul 23, 202427.2027.2627.1627.2226.736,000
Jul 22, 202427.1527.2727.1527.2026.719,500
Jul 19, 202427.3127.3127.1627.1626.676,300
Jul 18, 202427.3027.3127.2327.2326.746,100
Jul 17, 202427.2827.4227.1627.4226.9224,200
Jul 16, 202427.1627.2727.1627.2726.777,800
Jul 15, 202427.3027.3027.2227.2226.7312,200
Jul 12, 202427.2727.3227.2527.3226.825,600
Jul 11, 202427.2027.2727.1727.2726.774,400
Jul 10, 202427.0627.1227.0627.0626.575,400
Jul 09, 202427.0827.1827.0027.0126.5216,300
Jul 08, 202427.1027.1927.1027.1026.613,200
Jul 05, 202427.3027.3027.2027.2026.7111,400
Jul 03, 202427.1427.3827.1427.3226.8211,200
Jul 02, 202427.0527.2527.0527.2026.719,800
Jul 01, 202427.1527.1526.8527.0626.5712,300
Jun 28, 202427.2027.2326.8527.1726.6833,100
Jun 27, 202426.8426.9026.7426.9026.4114,300
Jun 26, 202426.6626.8526.6626.7226.237,100
Jun 25, 202426.7326.8426.6526.7526.264,800
Jun 24, 202426.6526.7326.5726.6926.2119,200
Jun 21, 202426.8826.8826.5226.5226.0438,400
Jun 20, 202426.9026.9026.7626.8726.3810,000
Jun 18, 202426.7726.9226.7526.8926.4037,400
Jun 17, 202426.9126.9126.7626.8726.3846,300
Jun 14, 202427.0627.2126.9126.9626.4717,300
Jun 13, 202427.3927.3927.0527.1226.638,700
Jun 13, 20240.492 Dividend
Jun 12, 202427.5827.7327.4827.6126.6329,200
Jun 11, 202427.5027.6527.3727.5826.6017,300
Jun 10, 202427.5327.6927.3727.5226.5436,700
Jun 07, 202427.4027.6627.3227.5426.5655,300
Jun 06, 202427.4027.5027.3027.4826.5027,100
Jun 05, 202427.3927.5027.3227.4626.4829,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...