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

CHS Inc (NQ: CHSCP )

29.98 -0.15 (-0.50%)
Streaming Delayed Price Updated: 3:32 PM EST, Nov 8, 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 28, 2008 8.833 8.836 8.833 8.836 1,721 +0.09(+1.00%)
Nov 26, 2008 8.829 8.840 8.746 8.749 19,478 -0.07(-0.75%)
Nov 25, 2008 8.829 8.829 8.781 8.815 13,968 +0.02(+0.28%)
Nov 24, 2008 8.763 8.840 8.728 8.791 43,842 +0.10(+1.16%)
Nov 21, 2008 8.711 8.728 8.679 8.690 42,616 -0.01(-0.16%)
Nov 20, 2008 8.704 8.728 8.683 8.704 54,406 +0.02(+0.28%)
Nov 19, 2008 8.676 8.693 8.676 8.679 18,218 +0.00(+0.04%)
Nov 18, 2008 8.641 8.693 8.641 8.676 26,257 -0.02(-0.20%)
Nov 17, 2008 8.704 8.704 8.624 8.693 17,679 +0.00(+0.00%)
Nov 14, 2008 8.704 8.707 8.641 8.693 15,894 +0.05(+0.60%)
Nov 13, 2008 8.718 8.718 8.627 8.641 28,171 -0.04(-0.46%)
Nov 12, 2008 8.711 8.728 8.645 8.681 15,848 +0.06(+0.67%)
Nov 11, 2008 8.714 8.721 8.592 8.624 28,214 -0.09(-1.00%)
Nov 10, 2008 8.718 8.728 8.707 8.711 10,122 +0.06(+0.73%)
Nov 07, 2008 8.715 8.715 8.648 8.648 22,672 -0.04(-0.45%)
Nov 06, 2008 8.693 8.728 8.679 8.687 25,195 +0.01(+0.09%)
Nov 05, 2008 8.679 8.746 8.679 8.679 16,235 -0.01(-0.08%)
Nov 04, 2008 8.763 8.763 8.664 8.686 7,628 -0.02(-0.28%)
Nov 03, 2008 8.763 8.763 8.711 8.711 27,517 +0.08(+0.97%)
Oct 31, 2008 8.700 8.700 8.627 8.627 23,975 +0.02(+0.28%)
Oct 30, 2008 8.666 8.707 8.603 8.603 28,338 -0.02(-0.24%)
Oct 29, 2008 8.606 8.672 8.594 8.624 21,401 -0.00(-0.05%)
Oct 28, 2008 8.652 8.652 8.589 8.628 12,734 +0.09(+1.07%)
Oct 27, 2008 8.711 8.711 8.537 8.537 34,405 -0.01(-0.12%)
Oct 24, 2008 8.578 8.638 8.540 8.547 66,936 -0.12(-1.35%)
Oct 23, 2008 8.659 8.676 8.624 8.664 44,697 -0.03(-0.39%)
Oct 22, 2008 8.672 8.704 8.672 8.698 38,113 +0.03(+0.30%)
Oct 21, 2008 8.669 8.711 8.669 8.672 31,389 -0.03(-0.40%)
Oct 20, 2008 8.676 8.707 8.662 8.707 12,627 +0.03(+0.36%)
Oct 17, 2008 8.690 8.693 8.627 8.676 30,562 -0.02(-0.23%)
Oct 16, 2008 8.707 8.749 8.571 8.696 39,445 +0.07(+0.84%)
Oct 15, 2008 8.686 8.711 8.624 8.624 36,417 -0.05(-0.60%)
Oct 14, 2008 8.781 8.781 8.540 8.676 31,776 +0.07(+0.81%)
Oct 13, 2008 8.634 8.763 8.537 8.606 78,477 +0.02(+0.20%)
Oct 10, 2008 8.606 8.711 8.537 8.589 99,918 -0.04(-0.44%)
Oct 09, 2008 8.711 8.711 8.606 8.627 55,904 -0.01(-0.17%)
Oct 08, 2008 8.781 8.781 8.624 8.641 91,567 -0.09(-1.00%)
Oct 07, 2008 8.763 8.861 8.711 8.728 77,441 -0.03(-0.40%)
Oct 06, 2008 8.878 8.878 8.714 8.763 140,798 -0.09(-0.98%)
Oct 03, 2008 8.850 8.885 8.850 8.850 16,235 -0.03(-0.39%)
Oct 02, 2008 8.885 8.885 8.868 8.885 30,952 -0.03(-0.35%)
Oct 01, 2008 8.781 8.920 8.781 8.916 46,918 +0.15(+1.75%)
Sep 30, 2008 8.836 8.840 8.763 8.763 44,484 -0.03(-0.40%)
Sep 29, 2008 8.868 8.885 8.798 8.798 45,337 -0.10(-1.10%)
Sep 26, 2008 8.868 8.902 8.868 8.895 39,938 +0.03(+0.35%)
Sep 25, 2008 8.871 8.948 8.864 8.864 21,679 -0.04(-0.43%)
Sep 24, 2008 8.902 8.957 8.868 8.902 33,865 +0.03(+0.35%)
Sep 23, 2008 8.836 8.937 8.836 8.871 18,827 -0.01(-0.11%)
Sep 22, 2008 8.805 8.937 8.798 8.881 54,099 +0.07(+0.82%)
Sep 19, 2008 8.937 8.937 8.781 8.808 76,330 -0.04(-0.47%)
Sep 18, 2008 8.962 8.962 8.798 8.850 94,600 -0.09(-1.05%)
Sep 17, 2008 8.889 8.962 8.868 8.944 62,155 -0.01(-0.08%)
Sep 16, 2008 8.965 8.965 8.711 8.951 53,657 -0.01(-0.08%)
Sep 15, 2008 8.885 8.986 8.885 8.958 39,568 +0.07(+0.82%)
Sep 12, 2008 8.906 8.951 8.857 8.885 73,311 +0.06(+0.63%)
Sep 11, 2008 8.829 8.881 8.816 8.829 89,010 +0.00(+0.00%)
Sep 10, 2008 8.826 8.829 8.816 8.829 34,680 +0.02(+0.19%)
Sep 09, 2008 8.826 8.826 8.812 8.812 24,788 +0.01(+0.16%)
Sep 08, 2008 8.825 8.829 8.764 8.799 31,393 -0.02(-0.19%)
Sep 05, 2008 8.816 8.826 8.775 8.816 33,817 +0.04(+0.43%)
Sep 04, 2008 8.768 8.816 8.764 8.778 54,938 +0.01(+0.12%)
Sep 03, 2008 8.768 8.781 8.764 8.768 54,561 -0.01(-0.12%)
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.