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

CHS Inc (NQ: CHSCP )

30.36 -0.28 (-0.91%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 17, 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, 2006 9.923 9.923 9.911 9.911 5,394 -0.01(-0.08%)
May 30, 2006 9.923 9.923 9.872 9.919 16,112 +0.00(+0.00%)
May 26, 2006 9.911 9.919 9.907 9.919 8,680 -0.01(-0.08%)
May 25, 2006 9.899 9.926 9.868 9.926 16,795 +0.06(+0.59%)
May 24, 2006 9.903 9.907 9.868 9.868 16,882 -0.04(-0.35%)
May 23, 2006 9.849 9.903 9.849 9.903 12,859 +0.01(+0.11%)
May 22, 2006 9.868 9.907 9.868 9.892 34,030 +0.04(+0.40%)
May 19, 2006 9.829 9.880 9.825 9.852 19,207 -0.03(-0.28%)
May 18, 2006 9.829 9.880 9.829 9.880 24,867 +0.02(+0.24%)
May 17, 2006 9.884 9.884 9.856 9.856 12,469 -0.01(-0.13%)
May 16, 2006 9.907 9.907 9.821 9.868 83,027 +0.04(+0.40%)
May 15, 2006 9.860 9.923 9.829 9.829 21,455 -0.09(-0.94%)
May 12, 2006 9.868 9.923 9.868 9.923 3,003 +0.00(+0.04%)
May 11, 2006 9.954 9.961 9.868 9.919 24,890 -0.03(-0.29%)
May 10, 2006 9.919 9.951 9.919 9.947 8,980 +0.01(+0.09%)
May 09, 2006 9.900 9.946 9.868 9.938 37,883 +0.08(+0.79%)
May 08, 2006 9.907 9.907 9.860 9.860 22,655 -0.03(-0.28%)
May 05, 2006 9.887 9.907 9.880 9.887 13,324 +0.02(+0.20%)
May 04, 2006 9.898 9.898 9.829 9.868 19,531 +0.01(+0.12%)
May 03, 2006 9.907 9.907 9.849 9.856 29,187 -0.02(-0.16%)
May 02, 2006 9.961 9.961 9.872 9.872 11,092 -0.04(-0.35%)
May 01, 2006 9.915 9.930 9.852 9.907 33,955 -0.05(-0.55%)
Apr 28, 2006 9.933 9.961 9.926 9.961 3,596 +0.04(+0.35%)
Apr 27, 2006 9.887 9.985 9.887 9.926 45,112 +0.00(+0.04%)
Apr 26, 2006 9.887 10.00 9.852 9.923 89,143 -0.01(-0.12%)
Apr 25, 2006 9.911 9.946 9.911 9.934 38,060 +0.01(+0.08%)
Apr 24, 2006 10.00 10.00 9.907 9.926 18,894 -0.07(-0.74%)
Apr 21, 2006 9.887 10.00 9.887 10.00 16,762 +0.09(+0.94%)
Apr 20, 2006 9.981 9.981 9.907 9.907 26,932 -0.02(-0.20%)
Apr 19, 2006 9.989 9.989 9.911 9.926 23,590 -0.01(-0.08%)
Apr 18, 2006 9.930 10.00 9.926 9.934 36,979 +0.01(+0.08%)
Apr 17, 2006 10.08 10.12 9.926 9.926 64,649 -0.07(-0.74%)
Apr 13, 2006 10.02 10.20 9.938 10.00 178,179 +0.04(+0.39%)
Apr 12, 2006 9.978 10.02 9.961 9.961 14,352 -0.02(-0.17%)
Apr 11, 2006 10.02 10.02 9.934 9.978 30,300 -0.05(-0.46%)
Apr 10, 2006 9.961 10.02 9.946 10.02 19,626 +0.07(+0.74%)
Apr 07, 2006 10.01 10.08 9.946 9.950 37,310 -0.10(-0.97%)
Apr 06, 2006 10.10 10.11 10.05 10.05 21,714 -0.05(-0.50%)
Apr 05, 2006 10.10 10.10 9.926 10.10 50,833 +0.02(+0.19%)
Apr 04, 2006 10.07 10.08 9.965 10.08 15,423 +0.00(+0.04%)
Apr 03, 2006 9.965 10.08 9.931 10.07 29,660 +0.09(+0.90%)
Mar 31, 2006 9.961 10.04 9.926 9.985 11,549 +0.06(+0.59%)
Mar 30, 2006 10.04 10.04 9.926 9.926 68,461 -0.04(-0.39%)
Mar 29, 2006 9.985 10.04 9.950 9.965 12,633 -0.08(-0.78%)
Mar 28, 2006 9.973 10.06 9.973 10.04 12,841 +0.00(+0.04%)
Mar 27, 2006 10.06 10.06 9.958 10.04 14,303 +0.05(+0.55%)
Mar 24, 2006 10.04 10.04 9.985 9.985 17,563 +0.00(+0.00%)
Mar 23, 2006 10.00 10.06 9.985 9.985 29,542 -0.02(-0.19%)
Mar 22, 2006 10.01 10.08 10.00 10.00 15,413 -0.01(-0.12%)
Mar 21, 2006 10.06 10.08 10.02 10.02 13,489 -0.01(-0.12%)
Mar 20, 2006 10.06 10.08 9.985 10.03 21,406 -0.02(-0.22%)
Mar 17, 2006 9.985 10.06 9.985 10.05 43,417 -0.03(-0.29%)
Mar 16, 2006 10.09 10.09 10.04 10.08 33,524 +0.03(+0.27%)
Mar 15, 2006 9.965 10.10 9.926 10.05 16,284 -0.03(-0.31%)
Mar 14, 2006 10.15 10.15 10.08 10.08 38,194 -0.02(-0.23%)
Mar 13, 2006 10.18 10.18 10.10 10.11 29,002 -0.02(-0.15%)
Mar 10, 2006 10.10 10.15 10.10 10.12 19,916 -0.02(-0.15%)
Mar 09, 2006 10.14 10.16 10.08 10.14 59,906 +0.03(+0.27%)
Mar 08, 2006 10.13 10.16 10.11 10.11 24,533 +0.01(+0.08%)
Mar 07, 2006 10.12 10.13 10.08 10.10 11,752 -0.05(-0.46%)
Mar 06, 2006 10.12 10.18 10.09 10.15 5,245 +0.07(+0.66%)
Mar 03, 2006 10.12 10.14 10.08 10.08 43,024 -0.04(-0.38%)
Mar 02, 2006 10.20 10.20 10.11 10.12 18,013 +0.00(+0.00%)
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.