Advertisement
U.S. markets closed

CHS Inc. (CHSCO)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Visitors trend2W10W9M
26.94-0.02 (-0.07%)
At close: 04:00PM EST

  • Dividend

    CHSCO announced a cash dividend of 0.492 with an ex-date of Dec. 17, 2024

Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202426.9226.9426.8326.9426.946,100
Nov 21, 202426.8327.0126.8326.9826.987,700
Nov 20, 202426.8526.9126.7626.8226.8226,700
Nov 19, 202426.9926.9926.8526.9226.9216,700
Nov 18, 202426.9627.0126.7526.8826.8820,300
Nov 15, 202427.0027.0026.7326.7326.7312,200
Nov 14, 202426.9026.9726.7626.8126.8120,800
Nov 13, 202426.8026.9326.7626.8426.8410,700
Nov 12, 202426.9127.1226.7526.7526.759,000
Nov 11, 202427.2527.3027.0027.0027.008,000
Nov 08, 202427.1927.4027.1927.4027.4012,100
Nov 07, 202427.1127.1927.1127.1927.191,500
Nov 06, 202427.1627.2227.0727.1127.118,200
Nov 05, 202427.0027.2326.9227.2327.2311,600
Nov 04, 202426.8227.0926.8027.0927.096,700
Nov 01, 202426.7127.0026.7126.8226.826,600
Oct 31, 202427.0027.0026.6326.6326.6334,000
Oct 30, 202426.9327.0026.9327.0027.006,700
Oct 29, 202426.9727.0026.8226.8826.887,800
Oct 28, 202426.9526.9526.8326.8326.836,200
Oct 25, 202427.0027.0026.8826.8826.884,600
Oct 24, 202426.7026.9826.6826.9726.977,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...