Advertisement
U.S. markets open in 5 hours 37 minutes

CHS Inc. (CHSCM)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
25.33+0.11 (+0.44%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202425.3525.4425.1825.3325.3322,900
Mar 15, 202425.2925.3525.1325.2225.2217,900
Mar 14, 202425.3625.3625.2125.3425.3420,700
Mar 14, 20240.422 Dividend
Mar 13, 202425.5725.6525.4925.6525.2321,900
Mar 12, 202425.5525.6425.4325.6325.2125,000
Mar 11, 202425.6525.7225.5725.6125.1919,500
Mar 08, 202425.6025.7625.5725.7325.3121,400
Mar 07, 202425.6025.6025.5425.5925.1728,600
Mar 06, 202425.6325.6325.5025.6025.1835,400
Mar 05, 202425.3625.6325.3625.6325.2121,500
Mar 04, 202425.6425.6425.3625.3924.9720,000
Mar 01, 202425.6425.7325.5325.6025.1814,000
Feb 29, 202425.4525.6525.4525.6525.2352,600
Feb 28, 202425.4025.4925.3125.4925.0718,700
Feb 27, 202425.3325.4925.2625.4725.0522,500
Feb 26, 202425.3725.4525.2225.3924.9710,800
Feb 23, 202425.3525.3525.2525.3324.9117,800
Feb 22, 202425.3025.3825.2625.2624.8418,300
Feb 21, 202425.3125.4025.2125.2924.8817,200
Feb 20, 202425.2025.3625.2025.3624.9416,700
Feb 16, 202425.3925.3925.1025.1424.7228,500
Feb 15, 202425.3225.4025.3225.3724.959,900
Feb 14, 202425.2725.4325.2725.3524.9310,800
Feb 13, 202425.2825.4325.2525.3424.929,400
Feb 12, 202425.3225.4625.3225.4525.0323,000
Feb 09, 202425.3025.4525.2225.3824.9632,800
Feb 08, 202425.1325.3025.0625.2924.8721,900
Feb 07, 202425.0125.1524.9825.1424.7319,000
Feb 06, 202424.9925.1824.9625.0924.6815,600
Feb 05, 202425.1025.1824.9524.9524.5432,500
Feb 02, 202425.0325.2225.0325.0924.6828,600
Feb 01, 202424.9025.1724.9025.0724.6634,700
Jan 31, 202424.9825.0524.8724.9024.4943,400
Jan 30, 202425.1025.2024.9524.9524.5455,200
Jan 29, 202425.0025.1524.9425.1024.6948,700
Jan 26, 202425.0225.1024.9424.9824.5752,300
Jan 25, 202425.0125.0824.9725.0224.6142,400
Jan 24, 202424.9925.0824.9624.9824.5725,400
Jan 23, 202425.0325.0624.9624.9624.5528,000
Jan 22, 202424.9425.1024.9425.1024.6925,100
Jan 19, 202424.9324.9924.9324.9824.5722,000
Jan 18, 202424.9025.0024.9024.9824.5790,500
Jan 17, 202424.8624.9624.8624.9324.5264,200
Jan 16, 202424.9024.9724.8724.9224.5148,800
Jan 12, 202424.8524.9624.8524.9524.5455,100
Jan 11, 202424.8924.9524.8624.9224.5120,600
Jan 10, 202424.8524.9524.8524.9024.4973,400
Jan 09, 202424.8424.9624.8224.9024.4917,600
Jan 08, 202425.0025.0024.8024.8524.4447,800
Jan 05, 202424.8024.9124.8024.8824.4719,000
Jan 04, 202424.7524.9824.7524.8424.4368,600
Jan 03, 202424.7324.8524.7324.8024.3944,900
Jan 02, 202424.6324.8324.6324.7524.3414,200
Dec 29, 202324.8725.0324.6324.6324.2283,500
Dec 28, 202324.7524.9524.7324.7524.3434,600
Dec 27, 202324.7024.8524.7024.7524.3434,100
Dec 26, 202324.8525.0824.6224.6324.2255,100
Dec 22, 202324.7124.9224.6824.7524.3456,700
Dec 21, 202324.8525.0224.7124.7724.3642,000
Dec 20, 202324.8225.0824.7724.8524.4434,400
Dec 19, 202324.8524.8624.7524.8224.4120,400
Dec 18, 202324.9925.1324.7524.8524.4427,600
Dec 15, 202325.0025.1424.8125.0924.6830,400
Dec 14, 202325.0725.1624.9025.1324.7239,000
Dec 13, 202325.0225.1624.9625.0424.6333,500
Dec 13, 20230.422 Dividend
Dec 12, 202325.2825.4325.1525.3024.47198,600
Dec 11, 202325.4825.4825.2925.4024.5716,100
Dec 08, 202325.1625.4525.0825.4524.6119,500
Dec 07, 202325.3225.4525.1625.1624.33133,000
Dec 06, 202325.2825.4525.2025.2224.3936,200
Dec 05, 202325.2825.4925.2825.3624.5323,300
Dec 04, 202325.3325.4825.1525.3924.5622,000
Dec 01, 202325.2525.5025.2525.3824.5525,000
Nov 30, 202325.2425.5525.1225.3524.52132,900
Nov 29, 202325.1025.3225.1025.2924.4680,600
Nov 28, 202325.1125.2725.0525.2524.4217,100
Nov 27, 202324.8325.3024.8125.2124.3822,800
Nov 24, 202324.7625.1124.7624.8224.0012,100
Nov 22, 202324.9424.9824.7524.8624.0419,300
Nov 21, 202324.7724.9924.7724.9024.0812,000
Nov 20, 202324.8224.9724.7724.8123.9925,000
Nov 17, 202324.8024.8724.4424.8424.0227,100
Nov 16, 202324.9825.0024.7524.8023.9917,200
Nov 15, 202324.9425.0024.8825.0024.1829,000
Nov 14, 202324.7724.9824.7224.9824.1618,500
Nov 13, 202324.4624.7324.4524.6623.8518,500
Nov 10, 202324.5524.5524.3424.4623.6614,000
Nov 09, 202324.6524.6524.3024.4023.6023,100
Nov 08, 202324.3024.5824.3024.5823.7719,200
Nov 07, 202324.3224.3924.2024.3223.5237,900
Nov 06, 202324.1324.4324.1124.1223.3332,500
Nov 03, 202324.1224.3923.9924.2523.4549,100
Nov 02, 202324.0124.2223.8823.9823.1955,300
Nov 01, 202323.7723.9623.6523.8723.0965,200
Oct 31, 202324.3024.3023.5123.6522.87278,700
Oct 30, 202324.2624.4524.0624.1223.3320,000
Oct 27, 202324.3524.4824.1424.2523.4520,600
Oct 26, 202324.2024.5424.2024.4123.6115,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...