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

CHS Inc (NQ: CHSCP )

30.29 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 26, 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 8.900 8.984 8.900 8.978 93,462 +0.06(+0.67%)
Feb 28, 2008 8.980 8.980 8.904 8.918 27,066 -0.03(-0.34%)
Feb 27, 2008 8.980 8.980 8.946 8.948 33,307 -0.02(-0.18%)
Feb 26, 2008 8.946 8.984 8.946 8.965 22,605 -0.02(-0.21%)
Feb 25, 2008 8.984 8.984 8.911 8.984 20,221 +0.01(+0.08%)
Feb 22, 2008 8.897 8.977 8.897 8.977 34,294 +0.05(+0.54%)
Feb 21, 2008 8.946 8.946 8.928 8.928 10,978 -0.02(-0.19%)
Feb 20, 2008 8.942 8.987 8.942 8.946 16,370 -0.01(-0.12%)
Feb 19, 2008 8.928 8.980 8.928 8.956 21,131 -0.00(-0.04%)
Feb 18, 2008 8.928 8.959 8.911 8.959 30,287 +0.00(+0.00%)
Feb 15, 2008 8.928 8.959 8.911 8.959 30,287 +0.03(+0.31%)
Feb 14, 2008 8.911 8.933 8.911 8.932 57,455 +0.00(+0.03%)
Feb 13, 2008 8.946 8.946 8.916 8.929 13,529 +0.00(+0.01%)
Feb 12, 2008 8.859 8.942 8.859 8.928 21,931 +0.02(+0.18%)
Feb 11, 2008 8.928 8.928 8.882 8.912 32,118 +0.02(+0.21%)
Feb 08, 2008 8.893 8.928 8.880 8.893 23,629 -0.03(-0.31%)
Feb 07, 2008 8.893 8.921 8.875 8.921 38,989 +0.03(+0.31%)
Feb 06, 2008 8.859 8.925 8.827 8.893 30,975 -0.03(-0.31%)
Feb 05, 2008 8.935 8.942 8.897 8.921 17,386 -0.01(-0.16%)
Feb 04, 2008 8.859 8.935 8.859 8.935 34,879 +0.09(+1.06%)
Feb 01, 2008 8.852 8.852 8.824 8.841 6,620 -0.01(-0.12%)
Jan 31, 2008 8.807 8.859 8.775 8.852 25,460 +0.05(+0.51%)
Jan 30, 2008 8.824 8.859 8.768 8.807 50,495 +0.02(+0.20%)
Jan 29, 2008 8.789 8.824 8.765 8.789 28,105 +0.01(+0.12%)
Jan 28, 2008 8.824 8.831 8.772 8.779 39,427 -0.05(-0.51%)
Jan 25, 2008 8.779 8.824 8.761 8.824 34,487 +0.08(+0.91%)
Jan 24, 2008 8.709 8.789 8.709 8.745 14,481 +0.03(+0.33%)
Jan 23, 2008 8.772 8.772 8.716 8.716 30,123 -0.04(-0.44%)
Jan 22, 2008 8.685 8.807 8.685 8.754 35,561 +0.03(+0.40%)
Jan 21, 2008 8.807 8.807 8.675 8.720 73,580 +0.00(+0.00%)
Jan 18, 2008 8.807 8.807 8.675 8.720 73,580 +0.03(+0.40%)
Jan 17, 2008 8.814 8.824 8.675 8.685 158,736 -0.13(-1.46%)
Jan 16, 2008 8.817 8.820 8.754 8.814 9,383 +0.09(+1.04%)
Jan 15, 2008 8.772 8.824 8.720 8.723 25,944 -0.10(-1.14%)
Jan 14, 2008 8.772 8.831 8.772 8.824 29,470 +0.02(+0.20%)
Jan 11, 2008 8.737 8.824 8.702 8.807 64,314 +0.08(+0.92%)
Jan 10, 2008 8.772 8.772 8.727 8.727 9,355 +0.00(+0.00%)
Jan 09, 2008 8.755 8.768 8.709 8.727 13,140 +0.02(+0.28%)
Jan 08, 2008 8.772 8.772 8.702 8.702 20,230 -0.07(-0.79%)
Jan 07, 2008 8.765 8.772 8.713 8.772 31,324 +0.03(+0.40%)
Jan 04, 2008 8.754 8.768 8.713 8.737 9,844 +0.03(+0.40%)
Jan 03, 2008 8.720 8.737 8.688 8.702 8,019 -0.00(-0.00%)
Jan 02, 2008 8.744 8.754 8.702 8.702 11,966 -0.04(-0.48%)
Jan 01, 2008 8.737 8.754 8.685 8.744 33,883 +0.00(+0.00%)
Dec 31, 2007 8.737 8.754 8.685 8.744 33,883 +0.02(+0.24%)
Dec 28, 2007 8.702 8.751 8.702 8.723 11,355 +0.02(+0.24%)
Dec 27, 2007 8.685 8.737 8.685 8.702 26,174 +0.01(+0.12%)
Dec 26, 2007 8.688 8.758 8.685 8.692 9,427 +0.00(+0.04%)
Dec 24, 2007 8.768 8.768 8.668 8.688 13,396 +0.01(+0.08%)
Dec 21, 2007 8.765 8.765 8.588 8.682 54,994 -0.04(-0.44%)
Dec 20, 2007 8.685 8.765 8.650 8.720 13,477 +0.07(+0.76%)
Dec 19, 2007 8.772 8.772 8.619 8.654 25,123 -0.03(-0.36%)
Dec 18, 2007 8.741 8.741 8.602 8.685 35,604 +0.05(+0.60%)
Dec 17, 2007 8.702 8.764 8.581 8.633 101,010 -0.08(-0.92%)
Dec 14, 2007 8.758 8.789 8.685 8.713 28,713 -0.07(-0.75%)
Dec 13, 2007 8.810 8.814 8.758 8.779 20,497 -0.02(-0.20%)
Dec 12, 2007 8.793 8.824 8.754 8.796 56,229 -0.16(-1.78%)
Dec 11, 2007 8.810 9.015 8.810 8.956 36,663 +0.13(+1.46%)
Dec 10, 2007 8.852 8.852 8.796 8.827 15,687 -0.02(-0.27%)
Dec 07, 2007 8.817 8.859 8.807 8.852 9,876 +0.05(+0.55%)
Dec 06, 2007 8.841 8.841 8.793 8.803 45,192 -0.02(-0.20%)
Dec 05, 2007 8.838 8.841 8.789 8.820 25,872 +0.03(+0.32%)
Dec 04, 2007 8.793 8.841 8.789 8.793 22,400 -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.