Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
CHS Inc (CHSCO)
CHS Inc (CHSCO) Historical

CHSCO CHS Inc

27.27

0.00 (0.00%)

Pre Market

Last Updated: 07:00:11

Delayed by 15 minutes

CHSCO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	27.27	0.21	0.76%	27.12	27.27	27.12	4,375
Jul 10 2024	27.06	0.05	0.19%	27.02	27.12	27.02	5,378
Jul 09 2024	27.01	-0.09	-0.33%	27.08	27.18	27.00	16,250
Jul 08 2024	27.10	-0.10	-0.37%	27.20	27.20	27.10	3,246
Jul 05 2024	27.20	-0.15	-0.55%	27.30	27.30	27.20	11,420
Jul 03 2024	27.35	0.15	0.55%	27.14	27.38	27.14	11,174
Jul 02 2024	27.20	0.14	0.51%	27.05	27.25	27.05	9,757
Jul 01 2024	27.06	0.16	0.60%	27.15	27.15	26.85	12,264
Jun 28 2024	26.90	0.00	0.00%	26.90	26.90	26.90	0
Jun 27 2024	26.90	0.18	0.67%	26.84	26.90	26.74	14,332
Jun 26 2024	26.72	-0.03	-0.11%	26.66	26.85	26.66	7,132
Jun 25 2024	26.75	0.06	0.22%	26.73	26.84	26.64	4,762
Jun 24 2024	26.69	0.17	0.64%	26.65	26.74	26.57	19,245
Jun 21 2024	26.52	-0.35	-1.30%	26.88	26.88	26.52	38,432
Jun 20 2024	26.87	-0.02	-0.07%	26.90	26.90	26.76	10,044
Jun 18 2024	26.89	0.02	0.07%	26.85	26.92	26.75	37,380
Jun 17 2024	26.87	-0.09	-0.33%	26.91	26.91	26.76	46,256
Jun 14 2024	26.96	-0.16	-0.59%	27.15	27.21	26.91	17,316
Jun 13 2024	27.12	-0.49	-1.77%	27.39	27.39	27.02	8,728
Jun 12 2024	27.61	0.03	0.11%	27.58	27.73	27.48	28,668
Jun 11 2024	27.58	0.06	0.22%	27.50	27.65	27.37	17,339
Jun 10 2024	27.52	-0.02	-0.07%	27.53	27.69	27.37	36,655
Jun 07 2024	27.54	0.06	0.22%	27.40	27.66	27.32	55,278
Jun 06 2024	27.48	0.02	0.07%	27.40	27.50	27.30	27,127
Jun 05 2024	27.46	0.19	0.70%	27.40	27.50	27.32	29,366
Jun 04 2024	27.27	0.02	0.07%	27.31	27.45	27.18	16,765
Jun 03 2024	27.25	-0.01	-0.04%	27.19	27.43	27.18	33,454
May 31 2024	27.26	0.83	3.14%	26.46	27.40	26.46	152,747
May 30 2024	26.43	0.02	0.08%	26.51	26.56	26.43	9,270
May 29 2024	26.41	-0.25	-0.94%	26.63	26.69	26.30	19,834
May 28 2024	26.66	-0.15	-0.56%	26.83	26.88	26.62	9,939
May 24 2024	26.81	0.25	0.94%	26.70	26.81	26.64	3,223
May 23 2024	26.56	-0.27	-1.01%	26.82	26.83	26.50	13,979
May 22 2024	26.83	0.07	0.26%	26.79	27.00	26.76	13,480
May 21 2024	26.76	0.00	0.00%	26.85	26.85	26.68	5,816
May 20 2024	26.76	-0.19	-0.70%	26.91	26.92	26.76	1,616
May 17 2024	26.95	-0.03	-0.11%	26.89	26.95	26.75	3,364
May 16 2024	26.98	0.01	0.04%	27.00	27.00	26.69	11,764
May 15 2024	26.97	0.07	0.26%	26.92	26.99	26.83	13,165
May 14 2024	26.90	-0.02	-0.07%	26.84	26.93	26.65	7,939
May 13 2024	26.92	0.31	1.16%	26.66	26.94	26.66	11,262
May 10 2024	26.61	-0.01	-0.04%	26.61	26.92	26.61	4,653
May 09 2024	26.62	0.00	0.00%	26.61	26.65	26.60	14,120
May 08 2024	26.62	-0.08	-0.30%	26.70	26.84	26.61	11,924
May 07 2024	26.70	-0.05	-0.19%	26.71	26.88	26.70	16,775
May 06 2024	26.75	0.05	0.19%	26.98	26.98	26.71	23,274
May 03 2024	26.70	0.07	0.26%	26.82	26.82	26.65	6,066
May 02 2024	26.63	-0.16	-0.60%	26.75	26.86	26.63	10,453
May 01 2024	26.79	0.12	0.45%	26.71	26.79	26.60	8,214
Apr 30 2024	26.67	0.14	0.53%	26.55	26.69	26.55	21,393
Apr 29 2024	26.53	-0.02	-0.08%	26.52	26.63	26.51	5,877
Apr 26 2024	26.55	0.10	0.38%	26.47	26.67	26.45	12,620
Apr 25 2024	26.45	-0.16	-0.60%	26.64	26.64	26.45	23,523
Apr 24 2024	26.61	-0.04	-0.15%	26.75	26.81	26.54	3,648
Apr 23 2024	26.65	0.13	0.49%	26.54	27.03	26.54	4,055
Apr 22 2024	26.52	-0.06	-0.23%	26.56	26.70	26.52	9,568
Apr 19 2024	26.58	0.11	0.42%	26.54	26.79	26.54	6,133
Apr 18 2024	26.47	-0.15	-0.56%	26.72	26.72	26.45	20,567
Apr 17 2024	26.62	0.10	0.38%	26.52	26.79	26.52	2,929
Apr 16 2024	26.52	0.04	0.15%	26.45	26.73	26.45	5,308
Apr 15 2024	26.48	-0.22	-0.82%	26.63	26.63	26.40	17,012

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions