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

CHS Inc (NQ: CHSCP )

30.52 -0.16 (-0.54%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 24, 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 (%)
Nov 30, 2007 9.868 9.887 9.852 9.852 15,053 -0.02(-0.16%)
Nov 29, 2007 9.849 9.868 9.849 9.868 6,460 -0.01(-0.08%)
Nov 28, 2007 9.872 9.876 9.872 9.876 513 +0.06(+0.63%)
Nov 27, 2007 9.829 9.880 9.814 9.814 5,741 +0.00(+0.04%)
Nov 26, 2007 9.864 9.887 9.810 9.810 8,759 -0.03(-0.32%)
Nov 23, 2007 9.849 9.849 9.841 9.841 1,541 +0.02(+0.16%)
Nov 21, 2007 9.814 9.845 9.810 9.825 32,658 -0.00(-0.04%)
Nov 20, 2007 9.887 9.954 9.810 9.829 11,742 +0.00(+0.00%)
Nov 19, 2007 9.829 9.887 9.810 9.829 15,028 +0.00(+0.00%)
Nov 16, 2007 9.810 9.849 9.810 9.829 8,634 -0.03(-0.28%)
Nov 15, 2007 9.810 9.857 9.810 9.857 3,835 +0.02(+0.17%)
Nov 14, 2007 9.869 9.869 9.829 9.841 13,615 +0.01(+0.08%)
Nov 13, 2007 9.849 9.887 9.790 9.833 20,515 -0.02(-0.16%)
Nov 12, 2007 9.849 9.849 9.833 9.849 45,636 +0.01(+0.15%)
Nov 09, 2007 9.849 9.849 9.833 9.834 7,668 -0.01(-0.11%)
Nov 08, 2007 9.833 9.845 9.817 9.845 26,536 +0.01(+0.12%)
Nov 07, 2007 9.845 9.849 9.833 9.833 21,553 -0.01(-0.12%)
Nov 06, 2007 9.868 9.868 9.842 9.845 10,298 -0.04(-0.39%)
Nov 05, 2007 9.849 9.884 9.841 9.884 14,385 +0.03(+0.26%)
Nov 02, 2007 9.849 9.868 9.837 9.858 15,734 +0.02(+0.19%)
Nov 01, 2007 9.837 9.849 9.837 9.839 19,878 -0.01(-0.06%)
Oct 31, 2007 9.841 9.849 9.837 9.845 26,398 +0.01(+0.08%)
Oct 30, 2007 9.907 9.907 9.829 9.837 29,539 -0.07(-0.71%)
Oct 29, 2007 9.930 9.946 9.868 9.907 17,018 -0.02(-0.20%)
Oct 26, 2007 9.868 9.930 9.852 9.926 13,114 +0.02(+0.20%)
Oct 25, 2007 9.926 9.926 9.845 9.907 8,441 -0.02(-0.16%)
Oct 24, 2007 9.907 9.923 9.837 9.923 25,039 +0.05(+0.47%)
Oct 23, 2007 9.849 9.877 9.849 9.877 5,908 -0.02(-0.20%)
Oct 22, 2007 9.849 9.911 9.849 9.897 10,789 +0.05(+0.49%)
Oct 19, 2007 9.860 9.861 9.849 9.849 14,105 -0.01(-0.08%)
Oct 18, 2007 9.891 9.891 9.856 9.856 5,309 -0.05(-0.49%)
Oct 17, 2007 9.926 9.926 9.849 9.905 40,814 -0.02(-0.22%)
Oct 16, 2007 9.856 9.926 9.849 9.926 16,474 +0.03(+0.28%)
Oct 15, 2007 9.900 9.923 9.849 9.899 25,445 -0.03(-0.31%)
Oct 12, 2007 9.926 9.930 9.856 9.930 19,788 +0.07(+0.75%)
Oct 11, 2007 9.965 9.965 9.856 9.856 15,783 -0.11(-1.09%)
Oct 10, 2007 9.856 9.965 9.849 9.965 56,636 +0.11(+1.15%)
Oct 09, 2007 9.852 9.887 9.849 9.852 49,811 -0.03(-0.28%)
Oct 08, 2007 9.852 9.884 9.852 9.880 5,551 +0.00(+0.00%)
Oct 05, 2007 9.849 9.880 9.849 9.880 12,456 +0.02(+0.24%)
Oct 04, 2007 9.856 9.884 9.856 9.856 6,422 +0.00(+0.00%)
Oct 03, 2007 9.903 9.903 9.856 9.856 8,672 -0.04(-0.39%)
Oct 02, 2007 9.915 9.915 9.849 9.895 14,748 +0.05(+0.47%)
Oct 01, 2007 9.887 9.926 9.849 9.849 26,852 -0.04(-0.39%)
Sep 28, 2007 9.886 9.887 9.872 9.887 15,747 +0.01(+0.12%)
Sep 27, 2007 9.946 9.946 9.868 9.876 21,668 -0.02(-0.16%)
Sep 26, 2007 9.965 9.965 9.876 9.891 12,043 +0.01(+0.12%)
Sep 25, 2007 9.965 9.965 9.872 9.880 15,467 -0.07(-0.67%)
Sep 24, 2007 9.958 9.965 9.907 9.946 9,307 +0.07(+0.71%)
Sep 21, 2007 9.923 9.956 9.872 9.876 17,866 -0.02(-0.16%)
Sep 20, 2007 9.849 9.917 9.849 9.891 6,381 +0.00(+0.00%)
Sep 19, 2007 9.876 9.919 9.872 9.891 15,439 -0.03(-0.26%)
Sep 18, 2007 9.872 9.954 9.872 9.917 10,738 +0.06(+0.62%)
Sep 17, 2007 9.942 9.942 9.849 9.856 11,662 -0.10(-0.98%)
Sep 14, 2007 9.868 9.954 9.837 9.954 11,303 +0.00(+0.00%)
Sep 13, 2007 9.926 9.954 9.907 9.954 4,706 -0.09(-0.89%)
Sep 12, 2007 9.965 10.08 9.965 10.04 6,828 +0.02(+0.19%)
Sep 11, 2007 9.989 10.04 9.965 10.02 6,794 +0.04(+0.35%)
Sep 10, 2007 9.985 10.06 9.984 9.989 33,842 +0.00(+0.04%)
Sep 07, 2007 9.973 9.985 9.973 9.985 2,504 +0.06(+0.59%)
Sep 06, 2007 9.961 9.961 9.926 9.926 9,782 -0.00(-0.04%)
Sep 05, 2007 9.930 9.958 9.864 9.930 12,834 -0.05(-0.47%)
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.