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

CHS Inc (NQ: CHSCP )

31.10 -0.40 (-1.27%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 14, 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 (%)
Feb 29, 2008 9.815 9.907 9.815 9.901 84,750 +0.07(+0.67%)
Feb 28, 2008 9.903 9.903 9.819 9.835 24,543 -0.03(-0.34%)
Feb 27, 2008 9.903 9.903 9.865 9.868 30,202 -0.02(-0.18%)
Feb 26, 2008 9.865 9.907 9.865 9.886 20,497 -0.02(-0.21%)
Feb 25, 2008 9.907 9.907 9.827 9.907 18,336 +0.01(+0.08%)
Feb 22, 2008 9.811 9.900 9.811 9.900 31,097 +0.05(+0.54%)
Feb 21, 2008 9.865 9.865 9.846 9.846 9,955 -0.02(-0.19%)
Feb 20, 2008 9.861 9.911 9.861 9.865 14,844 -0.01(-0.12%)
Feb 19, 2008 9.846 9.903 9.846 9.877 19,161 -0.00(-0.04%)
Feb 18, 2008 9.846 9.880 9.827 9.880 27,464 +0.00(+0.00%)
Feb 15, 2008 9.846 9.880 9.827 9.880 27,464 +0.03(+0.31%)
Feb 14, 2008 9.827 9.851 9.827 9.850 52,099 +0.00(+0.03%)
Feb 13, 2008 9.865 9.865 9.833 9.847 12,267 +0.00(+0.01%)
Feb 12, 2008 9.769 9.861 9.769 9.846 19,887 +0.02(+0.18%)
Feb 11, 2008 9.846 9.846 9.795 9.828 29,124 +0.02(+0.21%)
Feb 08, 2008 9.808 9.846 9.792 9.808 21,427 -0.03(-0.31%)
Feb 07, 2008 9.808 9.838 9.788 9.838 35,355 +0.03(+0.31%)
Feb 06, 2008 9.769 9.842 9.735 9.808 28,088 -0.03(-0.31%)
Feb 05, 2008 9.854 9.861 9.811 9.838 15,765 -0.02(-0.16%)
Feb 04, 2008 9.769 9.854 9.769 9.854 31,627 +0.10(+1.06%)
Feb 01, 2008 9.762 9.762 9.731 9.750 6,003 -0.01(-0.12%)
Jan 31, 2008 9.712 9.769 9.677 9.762 23,087 +0.05(+0.51%)
Jan 30, 2008 9.731 9.769 9.670 9.712 45,788 +0.02(+0.20%)
Jan 29, 2008 9.693 9.731 9.666 9.693 25,486 +0.01(+0.12%)
Jan 28, 2008 9.731 9.739 9.674 9.681 35,751 -0.05(-0.51%)
Jan 25, 2008 9.681 9.731 9.662 9.731 31,272 +0.09(+0.91%)
Jan 24, 2008 9.605 9.693 9.605 9.644 13,131 +0.03(+0.33%)
Jan 23, 2008 9.674 9.674 9.612 9.612 27,315 -0.04(-0.44%)
Jan 22, 2008 9.578 9.712 9.578 9.654 32,246 +0.04(+0.40%)
Jan 21, 2008 9.712 9.712 9.566 9.616 66,722 +0.00(+0.00%)
Jan 18, 2008 9.712 9.712 9.566 9.616 66,722 +0.04(+0.40%)
Jan 17, 2008 9.720 9.731 9.566 9.578 143,939 -0.14(-1.46%)
Jan 16, 2008 9.723 9.727 9.654 9.720 8,509 +0.10(+1.04%)
Jan 15, 2008 9.674 9.731 9.616 9.620 23,525 -0.11(-1.14%)
Jan 14, 2008 9.674 9.739 9.674 9.731 26,723 +0.02(+0.20%)
Jan 11, 2008 9.635 9.731 9.597 9.712 58,319 +0.09(+0.92%)
Jan 10, 2008 9.674 9.674 9.624 9.624 8,483 +0.00(+0.00%)
Jan 09, 2008 9.655 9.670 9.605 9.624 11,915 +0.03(+0.28%)
Jan 08, 2008 9.674 9.674 9.597 9.597 18,344 -0.08(-0.79%)
Jan 07, 2008 9.666 9.674 9.608 9.674 28,404 +0.04(+0.40%)
Jan 04, 2008 9.654 9.670 9.608 9.635 8,926 +0.04(+0.40%)
Jan 03, 2008 9.616 9.635 9.582 9.597 7,272 -0.00(-0.00%)
Jan 02, 2008 9.643 9.654 9.597 9.597 10,850 -0.05(-0.48%)
Jan 01, 2008 9.635 9.654 9.578 9.643 30,724 +0.00(+0.00%)
Dec 31, 2007 9.635 9.654 9.578 9.643 30,724 +0.02(+0.24%)
Dec 28, 2007 9.597 9.651 9.597 9.620 10,297 +0.02(+0.24%)
Dec 27, 2007 9.578 9.635 9.578 9.597 23,734 +0.01(+0.12%)
Dec 26, 2007 9.582 9.658 9.578 9.585 8,548 +0.00(+0.04%)
Dec 24, 2007 9.670 9.670 9.559 9.582 12,147 +0.01(+0.08%)
Dec 21, 2007 9.666 9.666 9.471 9.574 49,867 -0.04(-0.44%)
Dec 20, 2007 9.578 9.666 9.539 9.616 12,220 +0.07(+0.76%)
Dec 19, 2007 9.674 9.674 9.505 9.543 22,781 -0.03(-0.36%)
Dec 18, 2007 9.639 9.639 9.486 9.578 32,285 +0.06(+0.60%)
Dec 17, 2007 9.597 9.664 9.463 9.520 91,594 -0.09(-0.92%)
Dec 14, 2007 9.658 9.693 9.578 9.608 26,036 -0.07(-0.75%)
Dec 13, 2007 9.716 9.720 9.658 9.681 18,587 -0.02(-0.20%)
Dec 12, 2007 9.697 9.731 9.654 9.700 50,987 -0.18(-1.78%)
Dec 11, 2007 9.716 9.942 9.716 9.877 33,246 +0.14(+1.46%)
Dec 10, 2007 9.762 9.762 9.700 9.735 14,225 -0.03(-0.27%)
Dec 07, 2007 9.723 9.769 9.712 9.762 8,955 +0.05(+0.55%)
Dec 06, 2007 9.750 9.750 9.697 9.708 40,980 -0.02(-0.20%)
Dec 05, 2007 9.746 9.750 9.693 9.727 23,460 +0.03(+0.32%)
Dec 04, 2007 9.697 9.750 9.693 9.697 20,312 -0.02(-0.21%)
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.