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

CHS Inc (NQ: CHSCP )

30.43 +0.21 (+0.71%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 23, 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 (%)
Dec 31, 2008 9.736 9.825 9.736 9.825 18,036 +0.07(+0.76%)
Dec 30, 2008 9.740 9.790 9.740 9.751 46,512 -0.02(-0.20%)
Dec 29, 2008 9.736 9.771 9.736 9.771 21,930 -0.01(-0.12%)
Dec 26, 2008 9.759 9.782 9.740 9.782 20,743 -0.02(-0.22%)
Dec 24, 2008 9.763 9.810 9.732 9.804 19,587 +0.04(+0.42%)
Dec 23, 2008 9.755 9.786 9.732 9.763 40,100 -0.02(-0.16%)
Dec 22, 2008 9.775 9.790 9.751 9.778 18,223 +0.01(+0.08%)
Dec 19, 2008 9.771 9.790 9.770 9.771 39,499 +0.03(+0.32%)
Dec 18, 2008 9.786 9.790 9.736 9.739 17,193 -0.04(-0.44%)
Dec 17, 2008 9.810 9.810 9.732 9.782 27,238 +0.00(+0.04%)
Dec 16, 2008 9.782 9.782 9.747 9.778 10,334 -0.00(-0.04%)
Dec 15, 2008 9.771 9.810 9.751 9.782 17,563 -0.04(-0.40%)
Dec 12, 2008 9.810 9.868 9.638 9.821 42,849 -0.12(-1.18%)
Dec 11, 2008 9.923 9.938 9.887 9.938 18,444 +0.02(+0.16%)
Dec 10, 2008 9.849 9.923 9.810 9.923 39,828 +0.04(+0.39%)
Dec 09, 2008 9.868 9.887 9.827 9.884 10,129 +0.05(+0.56%)
Dec 08, 2008 9.790 9.884 9.771 9.829 38,379 -0.05(-0.56%)
Dec 05, 2008 9.817 9.887 9.817 9.884 33,883 +0.05(+0.55%)
Dec 04, 2008 9.868 9.868 9.823 9.829 12,752 -0.04(-0.39%)
Dec 03, 2008 9.868 9.868 9.794 9.868 63,618 +0.04(+0.40%)
Dec 02, 2008 9.887 9.887 9.814 9.829 30,277 +0.02(+0.16%)
Dec 01, 2008 9.849 9.872 9.810 9.814 5,124 -0.06(-0.59%)
Nov 28, 2008 9.869 9.872 9.869 9.872 1,541 +0.10(+1.00%)
Nov 26, 2008 9.864 9.876 9.771 9.775 17,435 -0.07(-0.75%)
Nov 25, 2008 9.864 9.864 9.810 9.849 12,502 +0.03(+0.28%)
Nov 24, 2008 9.790 9.876 9.751 9.821 39,242 +0.11(+1.16%)
Nov 21, 2008 9.732 9.751 9.697 9.708 38,145 -0.02(-0.16%)
Nov 20, 2008 9.724 9.751 9.701 9.724 48,698 +0.03(+0.28%)
Nov 19, 2008 9.693 9.712 9.693 9.697 16,307 +0.00(+0.04%)
Nov 18, 2008 9.654 9.712 9.654 9.693 23,502 -0.02(-0.20%)
Nov 17, 2008 9.724 9.724 9.634 9.712 15,824 +0.00(+0.00%)
Nov 14, 2008 9.724 9.728 9.654 9.712 14,226 +0.06(+0.60%)
Nov 13, 2008 9.740 9.740 9.638 9.654 25,216 -0.04(-0.46%)
Nov 12, 2008 9.732 9.751 9.658 9.699 14,185 +0.06(+0.67%)
Nov 11, 2008 9.736 9.743 9.599 9.634 25,254 -0.10(-1.00%)
Nov 10, 2008 9.740 9.751 9.728 9.732 9,060 +0.07(+0.73%)
Nov 07, 2008 9.736 9.736 9.662 9.662 20,294 -0.04(-0.45%)
Nov 06, 2008 9.712 9.751 9.697 9.706 22,552 +0.01(+0.09%)
Nov 05, 2008 9.697 9.771 9.697 9.697 14,532 -0.01(-0.08%)
Nov 04, 2008 9.790 9.790 9.679 9.705 6,828 -0.03(-0.28%)
Nov 03, 2008 9.790 9.790 9.732 9.732 24,630 +0.09(+0.97%)
Oct 31, 2008 9.720 9.720 9.638 9.638 21,460 +0.03(+0.28%)
Oct 30, 2008 9.681 9.728 9.611 9.611 25,365 -0.02(-0.24%)
Oct 29, 2008 9.615 9.689 9.601 9.634 19,156 -0.00(-0.05%)
Oct 28, 2008 9.666 9.666 9.596 9.639 11,398 +0.10(+1.07%)
Oct 27, 2008 9.732 9.732 9.537 9.537 30,796 -0.01(-0.12%)
Oct 24, 2008 9.584 9.650 9.541 9.549 59,914 -0.13(-1.35%)
Oct 23, 2008 9.673 9.693 9.634 9.680 40,008 -0.04(-0.39%)
Oct 22, 2008 9.689 9.724 9.689 9.718 34,115 +0.03(+0.30%)
Oct 21, 2008 9.685 9.732 9.685 9.689 28,096 -0.04(-0.40%)
Oct 20, 2008 9.693 9.728 9.677 9.727 11,303 +0.03(+0.36%)
Oct 17, 2008 9.708 9.712 9.638 9.693 27,356 -0.02(-0.23%)
Oct 16, 2008 9.728 9.775 9.576 9.715 35,307 +0.08(+0.84%)
Oct 15, 2008 9.705 9.732 9.634 9.634 32,596 -0.06(-0.60%)
Oct 14, 2008 9.810 9.810 9.541 9.693 28,442 +0.08(+0.81%)
Oct 13, 2008 9.646 9.790 9.537 9.615 70,244 +0.02(+0.20%)
Oct 10, 2008 9.615 9.732 9.537 9.595 89,436 -0.04(-0.44%)
Oct 09, 2008 9.732 9.732 9.615 9.638 50,039 -0.02(-0.17%)
Oct 08, 2008 9.810 9.810 9.634 9.654 81,960 -0.10(-1.00%)
Oct 07, 2008 9.790 9.899 9.732 9.751 69,316 -0.04(-0.40%)
Oct 06, 2008 9.919 9.919 9.736 9.790 126,027 -0.10(-0.98%)
Oct 03, 2008 9.887 9.926 9.887 9.887 14,532 -0.04(-0.39%)
Oct 02, 2008 9.926 9.926 9.907 9.926 27,705 -0.04(-0.35%)
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.