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

CHS Inc (NQ: CHSCP )

30.18 +0.48 (+1.62%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 24, 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 (%)
May 31, 2005 10.10 10.15 10.10 10.10 12,964 -0.00(-0.04%)
May 27, 2005 10.11 10.15 10.10 10.10 4,105 +0.00(+0.04%)
May 26, 2005 10.15 10.15 10.06 10.10 15,410 -0.05(-0.53%)
May 25, 2005 10.04 10.15 10.04 10.15 12,870 +0.11(+1.07%)
May 24, 2005 10.11 10.15 9.980 10.04 21,664 -0.07(-0.72%)
May 23, 2005 10.11 10.14 9.961 10.11 6,319 +0.08(+0.76%)
May 20, 2005 10.02 10.10 10.02 10.04 6,684 +0.02(+0.19%)
May 19, 2005 9.961 10.02 9.961 10.02 10,372 +0.00(+0.00%)
May 18, 2005 9.999 10.02 9.934 10.02 7,569 +0.06(+0.58%)
May 17, 2005 9.961 9.999 9.884 9.961 28,453 +0.05(+0.50%)
May 16, 2005 9.942 9.961 9.911 9.911 14,982 -0.03(-0.31%)
May 13, 2005 9.900 9.942 9.888 9.942 24,465 +0.04(+0.43%)
May 12, 2005 9.900 9.900 9.888 9.900 19,986 -0.02(-0.23%)
May 11, 2005 9.942 9.957 9.923 9.923 16,136 +0.00(+0.00%)
May 10, 2005 9.846 9.923 9.846 9.923 9,195 +0.08(+0.82%)
May 09, 2005 9.942 9.942 9.834 9.842 14,162 +0.01(+0.12%)
May 06, 2005 9.884 9.942 9.831 9.831 27,104 -0.05(-0.54%)
May 05, 2005 9.907 9.988 9.865 9.884 21,150 +0.11(+1.14%)
May 04, 2005 9.961 10.06 9.773 9.773 59,885 -0.26(-2.63%)
May 03, 2005 9.942 10.05 9.942 10.04 13,711 -0.08(-0.76%)
May 02, 2005 10.15 10.15 9.961 10.11 19,610 -0.04(-0.38%)
Apr 29, 2005 10.05 10.15 10.05 10.15 10,213 +0.12(+1.15%)
Apr 28, 2005 10.01 10.06 9.999 10.04 17,180 +0.10(+0.97%)
Apr 27, 2005 9.923 9.961 9.923 9.941 16,979 -0.02(-0.20%)
Apr 26, 2005 9.961 9.961 9.923 9.961 21,539 -0.02(-0.15%)
Apr 25, 2005 9.961 9.976 9.923 9.976 41,609 +0.05(+0.54%)
Apr 22, 2005 9.980 9.980 9.900 9.923 3,641 +0.00(+0.00%)
Apr 21, 2005 9.980 9.980 9.865 9.923 15,496 +0.04(+0.39%)
Apr 20, 2005 9.923 9.923 9.865 9.884 19,446 -0.04(-0.39%)
Apr 19, 2005 9.884 9.961 9.827 9.923 21,779 +0.04(+0.39%)
Apr 18, 2005 9.884 9.942 9.846 9.884 15,956 -0.02(-0.21%)
Apr 15, 2005 9.923 9.923 9.850 9.905 11,184 -0.06(-0.56%)
Apr 14, 2005 9.923 9.961 9.846 9.961 36,527 +0.00(+0.00%)
Apr 13, 2005 9.999 9.999 9.961 9.961 16,162 +0.00(+0.00%)
Apr 12, 2005 9.961 9.961 9.923 9.961 32,906 +0.00(+0.00%)
Apr 11, 2005 9.923 10.02 9.923 9.961 17,070 +0.00(+0.00%)
Apr 08, 2005 9.995 9.999 9.892 9.961 20,696 -0.06(-0.57%)
Apr 07, 2005 9.961 10.02 9.888 10.02 18,148 +0.02(+0.15%)
Apr 06, 2005 9.885 10.00 9.884 10.00 20,302 +0.04(+0.42%)
Apr 05, 2005 9.961 10.04 9.884 9.961 38,636 +0.00(+0.00%)
Apr 04, 2005 10.11 10.11 9.861 9.961 22,768 -0.15(-1.51%)
Apr 01, 2005 10.02 10.13 9.965 10.11 11,239 +0.10(+0.96%)
Mar 31, 2005 9.815 10.02 9.815 10.02 28,284 +0.08(+0.77%)
Mar 30, 2005 9.808 9.942 9.808 9.942 17,530 +0.02(+0.19%)
Mar 29, 2005 9.957 9.957 9.751 9.923 19,315 +0.11(+1.13%)
Mar 28, 2005 10.02 10.02 9.716 9.811 34,345 -0.15(-1.46%)
Mar 24, 2005 9.769 10.03 9.735 9.957 11,738 -0.06(-0.62%)
Mar 23, 2005 10.03 10.03 9.961 10.02 4,828 -0.02(-0.18%)
Mar 22, 2005 10.14 10.14 10.04 10.04 10,161 +0.00(+0.00%)
Mar 21, 2005 10.03 10.06 9.999 10.04 10,600 -0.11(-1.06%)
Mar 18, 2005 10.15 10.15 10.02 10.14 10,641 -0.00(-0.04%)
Mar 17, 2005 10.14 10.15 10.02 10.15 9,537 +0.00(+0.00%)
Mar 16, 2005 10.19 10.19 10.02 10.15 8,245 +0.10(+1.03%)
Mar 15, 2005 10.29 10.29 10.04 10.05 14,455 -0.28(-2.67%)
Mar 14, 2005 10.31 10.32 10.23 10.32 12,027 -0.00(-0.04%)
Mar 11, 2005 10.27 10.34 10.21 10.32 40,708 -0.02(-0.15%)
Mar 10, 2005 10.34 10.34 10.31 10.34 16,358 +0.01(+0.07%)
Mar 09, 2005 10.31 10.33 10.29 10.33 8,966 +0.00(+0.00%)
Mar 08, 2005 10.25 10.34 10.21 10.33 32,314 +0.07(+0.67%)
Mar 07, 2005 10.22 10.28 10.22 10.26 31,774 -0.02(-0.22%)
Mar 04, 2005 10.33 10.38 10.24 10.29 44,441 -0.05(-0.45%)
Mar 03, 2005 10.34 10.34 10.31 10.33 7,781 -0.00(-0.04%)
Mar 02, 2005 10.33 10.38 10.27 10.34 25,274 -0.01(-0.07%)
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.