NasdaqGS - Delayed Quote USD

CHS Inc. (CHSCL)

25.70 -0.10 (-0.39%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 25.73 25.84 25.60 25.70 25.70 29,476
Apr 23, 2024 25.62 25.84 25.62 25.77 25.77 18,200
Apr 22, 2024 25.66 25.72 25.61 25.63 25.63 20,900
Apr 19, 2024 25.60 25.65 25.59 25.62 25.62 11,400
Apr 18, 2024 25.70 25.70 25.54 25.60 25.60 51,000
Apr 17, 2024 25.69 25.77 25.60 25.73 25.73 14,900
Apr 16, 2024 25.48 25.58 25.45 25.53 25.53 34,000
Apr 15, 2024 25.57 25.57 25.43 25.49 25.49 79,300
Apr 12, 2024 25.56 25.65 25.56 25.63 25.63 26,700
Apr 11, 2024 25.62 25.63 25.55 25.62 25.62 19,400
Apr 10, 2024 25.68 25.68 25.51 25.61 25.61 36,500
Apr 9, 2024 25.70 25.73 25.65 25.68 25.68 15,700
Apr 8, 2024 25.74 25.74 25.55 25.70 25.70 25,300
Apr 5, 2024 25.70 25.91 25.65 25.70 25.70 77,600
Apr 4, 2024 25.70 25.85 25.60 25.66 25.66 55,600
Apr 3, 2024 25.65 25.79 25.62 25.66 25.66 30,200
Apr 2, 2024 25.63 25.82 25.58 25.61 25.61 61,000
Apr 1, 2024 25.80 25.98 25.65 25.65 25.65 118,400
Mar 28, 2024 26.13 26.24 25.70 25.70 25.70 101,900
Mar 27, 2024 26.05 26.07 25.94 25.99 25.99 31,600
Mar 26, 2024 26.11 26.15 25.97 26.04 26.04 20,600
Mar 25, 2024 26.27 26.32 26.15 26.15 26.15 8,200
Mar 22, 2024 26.37 26.38 26.23 26.38 26.38 17,000
Mar 21, 2024 26.55 26.63 26.32 26.36 26.36 32,400
Mar 20, 2024 26.29 26.60 26.13 26.60 26.60 35,500
Mar 19, 2024 26.16 26.43 26.11 26.43 26.43 28,300
Mar 18, 2024 26.04 26.17 26.02 26.17 26.17 16,300
Mar 15, 2024 25.86 26.04 25.85 26.00 26.00 24,800
Mar 14, 2024 0.47 Dividend
Mar 14, 2024 26.00 26.00 25.75 25.96 25.96 21,700
Mar 13, 2024 26.36 26.47 26.18 26.25 25.78 38,800
Mar 12, 2024 26.31 26.39 26.15 26.33 25.86 24,700
Mar 11, 2024 26.33 26.43 26.18 26.30 25.83 26,900
Mar 8, 2024 26.35 26.37 26.29 26.35 25.88 21,700
Mar 7, 2024 26.29 26.35 26.29 26.35 25.88 29,600
Mar 6, 2024 26.28 26.30 26.22 26.28 25.81 34,400
Mar 5, 2024 26.08 26.27 26.05 26.27 25.80 26,600
Mar 4, 2024 25.98 26.10 25.95 26.06 25.59 12,200
Mar 1, 2024 26.05 26.10 25.96 26.01 25.55 16,600
Feb 29, 2024 26.09 26.18 25.93 26.15 25.68 51,200
Feb 28, 2024 26.01 26.19 25.89 26.15 25.68 19,200
Feb 27, 2024 26.16 26.17 25.93 26.00 25.54 19,300
Feb 26, 2024 26.11 26.18 26.00 26.17 25.70 14,000
Feb 23, 2024 26.05 26.18 26.05 26.18 25.71 20,700
Feb 22, 2024 25.98 26.17 25.98 26.08 25.61 17,000
Feb 21, 2024 25.90 26.08 25.85 25.94 25.48 21,700
Feb 20, 2024 26.10 26.10 25.93 25.96 25.50 22,300
Feb 16, 2024 26.16 26.16 25.96 26.10 25.63 11,100
Feb 15, 2024 25.99 26.14 25.99 26.14 25.67 11,200
Feb 14, 2024 25.79 26.02 25.79 26.02 25.56 23,200
Feb 13, 2024 25.91 26.00 25.73 25.84 25.38 15,700
Feb 12, 2024 25.91 26.00 25.85 26.00 25.54 22,900
Feb 9, 2024 25.82 25.97 25.77 25.90 25.44 12,300
Feb 8, 2024 25.75 25.81 25.70 25.79 25.33 20,200
Feb 7, 2024 25.77 25.77 25.62 25.70 25.24 15,300
Feb 6, 2024 25.71 25.78 25.57 25.69 25.23 16,500
Feb 5, 2024 25.56 25.68 25.55 25.61 25.15 39,500
Feb 2, 2024 25.68 25.80 25.65 25.73 25.27 47,600
Feb 1, 2024 25.74 25.81 25.57 25.73 25.27 30,500
Jan 31, 2024 25.86 25.94 25.57 25.65 25.19 23,600
Jan 30, 2024 25.83 25.93 25.71 25.88 25.42 33,900
Jan 29, 2024 25.82 25.89 25.65 25.88 25.42 33,700
Jan 26, 2024 25.63 25.81 25.61 25.81 25.34 27,800
Jan 25, 2024 25.58 25.73 25.58 25.64 25.18 34,600
Jan 24, 2024 25.58 25.59 25.53 25.57 25.11 14,100
Jan 23, 2024 25.58 25.58 25.51 25.55 25.09 36,900
Jan 22, 2024 25.67 25.68 25.52 25.58 25.12 91,400
Jan 19, 2024 25.47 25.73 25.47 25.72 25.26 22,100
Jan 18, 2024 25.50 25.60 25.37 25.53 25.07 62,400
Jan 17, 2024 25.45 25.57 25.38 25.52 25.06 43,900
Jan 16, 2024 25.55 25.72 25.42 25.49 25.03 39,400
Jan 12, 2024 25.51 25.55 25.40 25.55 25.09 30,000
Jan 11, 2024 25.46 25.49 25.35 25.45 25.00 41,600
Jan 10, 2024 25.45 25.55 25.42 25.46 25.01 33,100
Jan 9, 2024 25.39 25.45 25.38 25.42 24.97 28,900
Jan 8, 2024 25.41 25.49 25.37 25.42 24.97 48,700
Jan 5, 2024 25.43 25.54 25.34 25.41 24.96 59,600
Jan 4, 2024 25.33 25.47 25.33 25.37 24.92 20,400
Jan 3, 2024 25.26 25.48 25.17 25.36 24.91 65,400
Jan 2, 2024 25.29 25.39 25.23 25.27 24.82 97,600
Dec 29, 2023 25.39 25.65 25.25 25.28 24.83 131,800
Dec 28, 2023 25.44 25.47 25.30 25.33 24.88 64,500
Dec 27, 2023 25.40 25.45 25.35 25.37 24.92 63,200
Dec 26, 2023 25.47 25.71 25.38 25.39 24.94 87,600
Dec 22, 2023 25.37 25.70 25.37 25.40 24.95 58,900
Dec 21, 2023 25.40 25.50 25.35 25.36 24.91 66,300
Dec 20, 2023 25.31 25.50 25.31 25.39 24.94 53,800
Dec 19, 2023 25.49 25.55 25.34 25.39 24.94 37,400
Dec 18, 2023 25.50 25.65 25.32 25.41 24.96 51,400
Dec 15, 2023 25.80 25.80 25.47 25.51 25.05 78,300
Dec 14, 2023 26.13 26.17 25.81 25.95 25.49 28,100
Dec 13, 2023 0.47 Dividend
Dec 13, 2023 25.93 26.22 25.74 26.20 25.73 26,000
Dec 12, 2023 25.98 26.43 25.98 26.28 25.35 17,100
Dec 11, 2023 26.08 26.38 26.08 26.38 25.45 18,600
Dec 8, 2023 26.26 26.30 26.08 26.30 25.37 17,900
Dec 7, 2023 26.06 26.24 26.06 26.18 25.25 13,500
Dec 6, 2023 26.10 26.22 25.96 25.96 25.04 50,000
Dec 5, 2023 26.04 26.25 26.04 26.16 25.23 13,200
Dec 4, 2023 26.12 26.23 26.00 26.13 25.21 29,400
Dec 1, 2023 26.15 26.30 26.12 26.22 25.29 34,500
Nov 30, 2023 25.99 26.25 25.80 26.25 25.32 91,300
Nov 29, 2023 25.79 25.98 25.79 25.97 25.05 31,700
Nov 28, 2023 25.70 25.84 25.65 25.80 24.89 24,800
Nov 27, 2023 25.74 25.84 25.68 25.73 24.82 42,100
Nov 24, 2023 25.61 25.86 25.58 25.86 24.94 16,500
Nov 22, 2023 25.77 25.78 25.61 25.76 24.85 17,900
Nov 21, 2023 25.65 25.78 25.56 25.77 24.86 50,100
Nov 20, 2023 25.52 25.78 25.52 25.65 24.74 25,400
Nov 17, 2023 25.72 25.78 25.51 25.73 24.82 17,100
Nov 16, 2023 25.63 25.70 25.51 25.62 24.71 11,400
Nov 15, 2023 25.67 25.78 25.54 25.58 24.67 18,900
Nov 14, 2023 25.70 25.78 25.59 25.78 24.87 22,200
Nov 13, 2023 25.30 25.64 25.29 25.64 24.73 16,600
Nov 10, 2023 25.32 25.39 25.17 25.35 24.45 8,900
Nov 9, 2023 25.69 25.69 25.17 25.25 24.36 17,200
Nov 8, 2023 25.35 25.70 25.35 25.44 24.54 9,700
Nov 7, 2023 25.45 25.51 25.33 25.43 24.53 17,900
Nov 6, 2023 25.68 25.73 25.34 25.35 24.45 25,300
Nov 3, 2023 25.52 25.72 25.20 25.68 24.77 33,100
Nov 2, 2023 25.44 25.78 25.38 25.50 24.60 27,800
Nov 1, 2023 25.20 25.45 25.19 25.45 24.55 34,100
Oct 31, 2023 25.24 25.29 25.08 25.20 24.31 86,100
Oct 30, 2023 25.18 25.36 25.13 25.23 24.34 28,300
Oct 27, 2023 25.12 25.35 25.07 25.24 24.35 26,000
Oct 26, 2023 25.10 25.27 25.08 25.11 24.22 25,600
Oct 25, 2023 25.31 25.33 25.10 25.10 24.21 18,900
Oct 24, 2023 25.16 25.37 25.16 25.25 24.36 20,800
Oct 23, 2023 25.13 25.25 25.13 25.20 24.31 35,000
Oct 20, 2023 25.07 25.24 25.06 25.14 24.25 23,500
Oct 19, 2023 25.07 25.32 25.06 25.07 24.18 29,900
Oct 18, 2023 25.06 25.16 25.02 25.05 24.16 38,300
Oct 17, 2023 25.15 25.22 25.05 25.19 24.30 29,900
Oct 16, 2023 25.23 25.36 25.05 25.16 24.27 36,900
Oct 13, 2023 25.19 25.46 25.10 25.32 24.42 23,500
Oct 12, 2023 25.34 25.40 25.12 25.15 24.26 26,400
Oct 11, 2023 25.36 25.63 25.26 25.49 24.58 42,300
Oct 10, 2023 25.23 25.40 25.22 25.36 24.46 22,600
Oct 9, 2023 25.10 25.33 25.10 25.24 24.35 23,000
Oct 6, 2023 25.09 25.27 25.04 25.05 24.16 55,500
Oct 5, 2023 25.16 25.20 25.10 25.13 24.24 35,000
Oct 4, 2023 25.15 25.40 25.05 25.16 24.27 37,100
Oct 3, 2023 25.30 25.40 24.92 25.04 24.15 83,700
Oct 2, 2023 25.43 25.75 25.28 25.32 24.42 59,700
Sep 29, 2023 25.71 25.82 25.24 25.32 24.42 223,200
Sep 28, 2023 25.50 25.76 25.42 25.69 24.78 50,800
Sep 27, 2023 25.58 25.70 25.31 25.50 24.60 55,500
Sep 26, 2023 25.50 25.68 25.40 25.47 24.57 34,500
Sep 25, 2023 25.73 25.73 25.42 25.58 24.67 40,100
Sep 22, 2023 25.77 25.81 25.60 25.60 24.69 24,200
Sep 21, 2023 25.59 25.73 25.48 25.60 24.69 54,300
Sep 20, 2023 25.83 25.97 25.66 25.66 24.75 22,200
Sep 19, 2023 25.85 25.90 25.82 25.82 24.91 13,300
Sep 18, 2023 25.75 25.90 25.70 25.82 24.91 18,600
Sep 15, 2023 0.47 Dividend
Sep 15, 2023 25.57 25.87 25.57 25.84 24.93 24,900
Sep 14, 2023 25.94 26.06 25.91 26.02 24.65 19,800
Sep 13, 2023 25.91 26.05 25.90 25.90 24.53 14,900
Sep 12, 2023 25.77 26.16 25.77 25.93 24.56 24,500
Sep 11, 2023 25.79 25.92 25.76 25.86 24.50 16,600
Sep 8, 2023 25.75 25.95 25.64 25.72 24.36 82,000
Sep 7, 2023 25.99 26.00 25.63 25.68 24.32 93,700
Sep 6, 2023 26.12 26.26 25.96 25.98 24.61 60,000
Sep 5, 2023 26.11 26.20 26.11 26.20 24.82 7,600
Sep 1, 2023 26.20 26.20 26.10 26.15 24.77 9,200
Aug 31, 2023 26.11 26.41 26.07 26.28 24.89 103,400
Aug 30, 2023 26.09 26.12 25.95 26.12 24.74 19,200
Aug 29, 2023 25.92 26.09 25.92 26.00 24.63 21,000
Aug 28, 2023 25.96 26.03 25.95 26.01 24.64 6,900
Aug 25, 2023 25.92 25.99 25.89 25.91 24.54 10,100
Aug 24, 2023 25.99 26.01 25.85 25.90 24.53 11,000
Aug 23, 2023 26.04 26.04 25.95 25.98 24.61 12,100
Aug 22, 2023 25.99 26.04 25.96 26.02 24.65 12,200
Aug 21, 2023 26.04 26.04 25.96 26.00 24.63 14,200
Aug 18, 2023 25.91 26.05 25.90 26.01 24.64 19,200
Aug 17, 2023 25.88 26.04 25.88 25.91 24.54 16,200
Aug 16, 2023 25.97 26.09 25.92 25.93 24.56 10,700
Aug 15, 2023 26.06 26.09 26.00 26.04 24.67 9,700
Aug 14, 2023 26.03 26.13 25.87 26.09 24.71 11,700
Aug 11, 2023 25.86 26.04 25.86 25.97 24.60 8,600
Aug 10, 2023 25.93 26.02 25.85 25.88 24.51 11,700
Aug 9, 2023 25.86 25.93 25.84 25.87 24.50 10,700
Aug 8, 2023 25.85 26.00 25.84 25.87 24.50 26,500
Aug 7, 2023 25.93 26.09 25.84 25.84 24.48 19,400
Aug 4, 2023 25.91 25.98 25.84 25.86 24.50 41,000
Aug 3, 2023 26.01 26.03 25.85 25.86 24.50 55,000
Aug 2, 2023 25.99 26.07 25.92 26.07 24.69 9,600
Aug 1, 2023 26.06 26.25 25.94 26.00 24.63 25,300
Jul 31, 2023 25.97 26.20 25.95 26.18 24.80 36,200
Jul 28, 2023 26.05 26.06 25.86 25.97 24.60 31,500
Jul 27, 2023 26.12 26.25 26.03 26.04 24.67 13,300
Jul 26, 2023 26.13 26.25 26.05 26.17 24.79 21,100
Jul 25, 2023 26.02 26.15 26.02 26.09 24.71 21,300
Jul 24, 2023 26.08 26.15 26.02 26.02 24.65 23,900
Jul 21, 2023 25.98 26.13 25.85 26.04 24.67 9,700
Jul 20, 2023 26.03 26.14 25.80 25.89 24.52 16,400
Jul 19, 2023 26.10 26.16 25.97 25.99 24.62 16,100
Jul 18, 2023 25.95 26.17 25.90 26.10 24.72 14,900
Jul 17, 2023 26.00 26.07 25.80 25.93 24.56 24,300
Jul 14, 2023 26.09 26.17 25.98 25.98 24.61 11,400
Jul 13, 2023 25.96 26.23 25.93 26.09 24.71 18,500
Jul 12, 2023 26.11 26.17 26.01 26.10 24.72 15,000
Jul 11, 2023 26.20 26.20 26.05 26.15 24.77 13,900
Jul 10, 2023 25.98 26.23 25.90 26.12 24.74 18,700
Jul 7, 2023 26.00 26.20 25.89 26.11 24.73 14,300
Jul 6, 2023 25.88 26.15 25.80 25.82 24.46 10,000
Jul 5, 2023 26.11 26.26 25.84 25.91 24.54 24,600
Jul 3, 2023 26.20 26.28 26.11 26.24 24.86 11,400
Jun 30, 2023 26.09 26.29 25.77 26.29 24.90 116,600
Jun 29, 2023 25.75 25.85 25.65 25.85 24.49 8,200
Jun 28, 2023 25.71 25.93 25.58 25.89 24.52 31,500
Jun 27, 2023 25.62 25.85 25.50 25.65 24.30 21,700
Jun 26, 2023 25.66 25.81 25.66 25.70 24.34 19,100
Jun 23, 2023 25.52 25.75 25.50 25.67 24.32 10,600
Jun 22, 2023 25.45 25.63 25.40 25.52 24.17 49,300
Jun 21, 2023 25.47 25.74 25.37 25.48 24.14 48,100
Jun 20, 2023 25.66 25.88 25.38 25.50 24.15 51,800
Jun 16, 2023 25.69 25.89 25.55 25.65 24.30 149,100
Jun 15, 2023 25.62 25.78 25.50 25.63 24.28 51,600
Jun 14, 2023 0.47 Dividend
Jun 14, 2023 25.75 25.76 25.54 25.62 24.27 72,100
Jun 13, 2023 26.52 26.67 25.89 26.08 24.26 139,700
Jun 12, 2023 26.45 26.75 26.31 26.65 24.79 31,800
Jun 9, 2023 26.22 26.60 26.22 26.53 24.68 19,700
Jun 8, 2023 26.50 26.50 26.32 26.40 24.56 13,600
Jun 7, 2023 26.51 26.70 26.45 26.47 24.62 80,200
Jun 6, 2023 26.50 26.64 26.50 26.62 24.76 20,700
Jun 5, 2023 26.42 26.57 26.38 26.51 24.66 15,700
Jun 2, 2023 26.34 26.55 26.30 26.51 24.66 19,800
Jun 1, 2023 26.08 26.39 26.03 26.33 24.49 17,800
May 31, 2023 25.76 26.17 25.76 26.17 24.34 150,800
May 30, 2023 25.81 25.86 25.75 25.81 24.01 33,400
May 26, 2023 25.73 25.99 25.73 25.89 24.08 13,200
May 25, 2023 25.89 25.89 25.69 25.82 24.02 15,800
May 24, 2023 25.77 25.98 25.76 25.89 24.08 31,700
May 23, 2023 25.79 26.02 25.70 25.79 23.99 44,800
May 22, 2023 25.90 26.05 25.76 25.80 23.99 26,700
May 19, 2023 25.76 26.05 25.76 26.01 24.19 12,800
May 18, 2023 25.67 26.03 25.67 25.99 24.18 27,200
May 17, 2023 25.90 25.99 25.64 25.80 24.00 17,000
May 16, 2023 25.80 25.80 25.60 25.60 23.81 15,300
May 15, 2023 25.94 25.95 25.69 25.69 23.90 22,600
May 12, 2023 25.65 25.95 25.65 25.94 24.13 12,500
May 11, 2023 25.75 25.88 25.52 25.65 23.86 35,400
May 10, 2023 25.85 25.94 25.75 25.78 23.98 11,400
May 9, 2023 25.85 25.85 25.55 25.79 23.99 23,500
May 8, 2023 25.73 25.94 25.57 25.66 23.87 12,300
May 5, 2023 25.72 25.95 25.69 25.80 24.00 10,100
May 4, 2023 26.00 26.05 25.63 25.65 23.86 22,400
May 3, 2023 26.17 26.25 26.00 26.00 24.18 30,000
May 2, 2023 26.09 26.27 26.09 26.24 24.41 43,200
May 1, 2023 26.25 26.26 26.08 26.23 24.40 20,000
Apr 28, 2023 26.24 26.47 26.12 26.41 24.57 52,600
Apr 27, 2023 26.23 26.57 26.15 26.30 24.46 17,100
Apr 26, 2023 26.20 26.33 26.07 26.32 24.48 21,100
Apr 25, 2023 26.20 26.59 26.16 26.16 24.33 18,100

Related Tickers

LMNR Limoneira Company
20.07
+1.83%
 
EDBLW Edible Garden AG Incorporated
0.0240
-4.00%
 
ALCO Alico, Inc.
28.02
-0.92%
 
SDOT Sadot Group Inc.
0.2772
-0.68%
 
FDP Fresh Del Monte Produce Inc.
26.03
+0.19%
 
AGRO Adecoagro S.A.
11.07
-0.63%
 
DOLE Dole plc
12.32
+0.49%
 
BG Bunge Global SA
105.79
-3.49%
 
CALM Cal-Maine Foods, Inc.
58.82
-1.44%
 
ADM Archer-Daniels-Midland Company
61.56
-0.37%