Skip to main content

CHS Inc - 8% Cumulative Redeemable Preferred Stock (NQ: CHSCP )

27.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 28.15 28.36 27.70 27.84 27,193 -0.28(-1.00%)
Dec 19, 2024 28.15 28.33 27.90 28.12 20,923 +0.00(+0.00%)
Dec 18, 2024 28.41 28.61 28.03 28.12 19,796 -0.18(-0.64%)
Dec 17, 2024 28.25 28.58 28.25 28.30 15,708 -0.45(-1.57%)
Dec 16, 2024 28.51 28.80 28.50 28.75 16,532 +0.08(+0.28%)
Dec 13, 2024 28.61 29.01 28.51 28.67 16,481 +0.03(+0.10%)
Dec 12, 2024 28.95 29.00 28.64 28.64 11,837 -0.18(-0.62%)
Dec 11, 2024 28.70 29.06 28.62 28.82 9,411 +0.06(+0.21%)
Dec 10, 2024 28.69 29.05 28.69 28.76 16,310 +0.16(+0.56%)
Dec 09, 2024 28.60 28.78 28.51 28.60 13,305 -0.03(-0.10%)
Dec 06, 2024 28.60 28.78 28.60 28.63 15,128 +0.03(+0.10%)
Dec 05, 2024 28.49 28.77 28.49 28.60 14,041 +0.10(+0.35%)
Dec 04, 2024 28.40 28.80 28.40 28.50 7,125 +0.06(+0.21%)
Dec 03, 2024 28.60 28.85 28.32 28.44 20,118 -0.12(-0.42%)
Dec 02, 2024 28.60 28.88 28.56 28.56 7,853 +0.05(+0.18%)
Nov 29, 2024 28.78 29.04 28.51 28.51 103,571 -0.04(-0.14%)
Nov 27, 2024 28.38 28.88 28.38 28.55 24,472 +0.22(+0.78%)
Nov 26, 2024 29.44 29.44 28.17 28.33 40,837 -1.00(-3.41%)
Nov 25, 2024 29.49 29.54 29.15 29.33 19,673 +0.13(+0.45%)
Nov 22, 2024 29.25 29.50 29.20 29.20 8,417 +0.03(+0.10%)
Nov 21, 2024 29.07 29.56 29.07 29.17 8,837 +0.07(+0.24%)
Nov 20, 2024 29.05 29.22 28.82 29.10 11,881 +0.05(+0.17%)
Nov 19, 2024 29.05 29.19 28.80 29.05 10,950 +0.05(+0.17%)
Nov 18, 2024 29.25 29.42 29.00 29.00 17,872 -0.12(-0.41%)
Nov 15, 2024 29.40 29.55 29.00 29.12 12,689 -0.23(-0.78%)
Nov 14, 2024 29.43 29.70 29.30 29.35 5,546 -0.13(-0.44%)
Nov 13, 2024 29.36 29.89 29.27 29.48 15,721 +0.07(+0.24%)
Nov 12, 2024 29.64 29.95 29.39 29.41 14,849 -0.18(-0.61%)
Nov 11, 2024 30.13 30.14 29.59 29.59 12,526 -0.39(-1.30%)
Nov 08, 2024 29.92 30.24 29.92 29.98 12,078 -0.15(-0.50%)
Nov 07, 2024 30.00 30.28 29.97 30.13 3,753 +0.15(+0.50%)
Nov 06, 2024 29.78 30.05 29.78 29.98 2,742 -0.01(-0.03%)
Nov 05, 2024 29.76 30.01 29.75 29.99 7,334 +0.07(+0.23%)
Nov 04, 2024 29.94 29.99 29.73 29.92 5,270 +0.19(+0.64%)
Nov 01, 2024 29.87 30.02 29.73 29.73 11,026 -0.10(-0.34%)
Oct 31, 2024 30.12 30.29 29.78 29.83 59,578 -0.50(-1.63%)
Oct 30, 2024 30.25 30.59 30.23 30.33 7,085 +0.08(+0.25%)
Oct 29, 2024 30.42 30.42 30.20 30.25 8,067 -0.03(-0.10%)
Oct 28, 2024 30.71 30.71 30.20 30.28 4,715 -0.42(-1.38%)
Oct 25, 2024 30.70 30.77 30.56 30.70 4,829 +0.07(+0.24%)
Oct 24, 2024 30.39 30.63 30.30 30.63 3,179 +0.28(+0.93%)
Oct 23, 2024 30.29 30.67 30.20 30.35 7,739 +0.10(+0.33%)
Oct 22, 2024 30.37 30.39 30.18 30.25 6,112 -0.23(-0.75%)
Oct 21, 2024 30.62 30.65 30.24 30.48 12,255 -0.24(-0.78%)
Oct 18, 2024 30.90 30.90 30.56 30.72 2,961 -0.16(-0.52%)
Oct 17, 2024 30.80 30.89 30.61 30.88 10,148 +0.11(+0.36%)
Oct 16, 2024 30.90 30.90 30.64 30.77 7,660 -0.09(-0.28%)
Oct 15, 2024 30.70 30.90 30.70 30.86 4,298 +0.16(+0.50%)
Oct 14, 2024 30.56 30.76 30.54 30.70 4,986 +0.20(+0.66%)
Oct 11, 2024 30.50 30.50 30.24 30.50 3,964 +0.06(+0.20%)
Oct 10, 2024 30.55 30.55 30.23 30.44 8,479 +0.24(+0.79%)
Oct 09, 2024 30.30 30.31 30.12 30.20 5,462 -0.11(-0.36%)
Oct 08, 2024 30.30 30.53 30.30 30.31 2,447 +0.11(+0.36%)
Oct 07, 2024 30.27 30.27 30.10 30.20 3,456 -0.07(-0.22%)
Oct 04, 2024 30.22 30.27 30.20 30.27 1,222 -0.09(-0.31%)
Oct 03, 2024 30.13 30.58 30.12 30.36 11,125 +0.10(+0.33%)
Oct 02, 2024 30.48 30.48 30.11 30.26 7,144 -0.30(-0.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.