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

CHS Inc (NQ: CHSCP )

30.40 +0.19 (+0.63%)
Streaming Delayed Price Updated: 3:27 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 (%)
Feb 29, 2008 9.973 10.07 9.973 10.06 83,409 +0.07(+0.67%)
Feb 28, 2008 10.06 10.06 9.977 9.993 24,155 -0.03(-0.34%)
Feb 27, 2008 10.06 10.06 10.02 10.03 29,724 -0.02(-0.18%)
Feb 26, 2008 10.02 10.07 10.02 10.05 20,173 -0.02(-0.21%)
Feb 25, 2008 10.07 10.07 9.985 10.07 18,046 +0.01(+0.08%)
Feb 22, 2008 9.969 10.06 9.969 10.06 30,605 +0.05(+0.54%)
Feb 21, 2008 10.02 10.02 10.00 10.00 9,797 -0.02(-0.19%)
Feb 20, 2008 10.02 10.07 10.02 10.02 14,609 -0.01(-0.12%)
Feb 19, 2008 10.00 10.06 10.00 10.04 18,858 -0.00(-0.04%)
Feb 18, 2008 10.00 10.04 9.985 10.04 27,030 +0.00(+0.00%)
Feb 15, 2008 10.00 10.04 9.985 10.04 27,030 +0.03(+0.31%)
Feb 14, 2008 9.985 10.01 9.985 10.01 51,275 +0.00(+0.03%)
Feb 13, 2008 10.02 10.02 9.991 10.01 12,073 +0.00(+0.01%)
Feb 12, 2008 9.926 10.02 9.926 10.00 19,572 +0.02(+0.18%)
Feb 11, 2008 10.00 10.00 9.953 9.986 28,663 +0.02(+0.21%)
Feb 08, 2008 9.965 10.00 9.950 9.965 21,088 -0.03(-0.31%)
Feb 07, 2008 9.965 9.996 9.945 9.996 34,795 +0.03(+0.31%)
Feb 06, 2008 9.926 10.00 9.891 9.965 27,643 -0.03(-0.31%)
Feb 05, 2008 10.01 10.02 9.969 9.996 15,516 -0.02(-0.16%)
Feb 04, 2008 9.926 10.01 9.926 10.01 31,127 +0.11(+1.06%)
Feb 01, 2008 9.919 9.919 9.887 9.907 5,908 -0.01(-0.12%)
Jan 31, 2008 9.868 9.926 9.833 9.919 22,721 +0.05(+0.51%)
Jan 30, 2008 9.887 9.926 9.825 9.868 45,063 +0.02(+0.20%)
Jan 29, 2008 9.849 9.887 9.821 9.849 25,082 +0.01(+0.12%)
Jan 28, 2008 9.887 9.895 9.829 9.837 35,186 -0.05(-0.51%)
Jan 25, 2008 9.837 9.887 9.817 9.887 30,778 +0.09(+0.91%)
Jan 24, 2008 9.759 9.849 9.759 9.799 12,924 +0.03(+0.33%)
Jan 23, 2008 9.829 9.829 9.767 9.767 26,883 -0.04(-0.44%)
Jan 22, 2008 9.732 9.868 9.732 9.810 31,736 +0.04(+0.40%)
Jan 21, 2008 9.868 9.868 9.720 9.771 65,666 +0.00(+0.00%)
Jan 18, 2008 9.868 9.868 9.720 9.771 65,666 +0.04(+0.40%)
Jan 17, 2008 9.876 9.887 9.720 9.732 141,662 -0.14(-1.46%)
Jan 16, 2008 9.880 9.884 9.810 9.876 8,374 +0.10(+1.04%)
Jan 15, 2008 9.829 9.887 9.771 9.775 23,153 -0.11(-1.14%)
Jan 14, 2008 9.829 9.895 9.829 9.887 26,300 +0.02(+0.20%)
Jan 11, 2008 9.790 9.887 9.751 9.868 57,397 +0.09(+0.92%)
Jan 10, 2008 9.829 9.829 9.778 9.778 8,348 +0.00(+0.00%)
Jan 09, 2008 9.810 9.825 9.759 9.778 11,727 +0.03(+0.28%)
Jan 08, 2008 9.829 9.829 9.751 9.751 18,054 -0.08(-0.79%)
Jan 07, 2008 9.821 9.829 9.763 9.829 27,954 +0.04(+0.40%)
Jan 04, 2008 9.810 9.825 9.763 9.790 8,785 +0.04(+0.40%)
Jan 03, 2008 9.771 9.790 9.736 9.751 7,156 -0.00(-0.00%)
Jan 02, 2008 9.798 9.810 9.751 9.751 10,678 -0.05(-0.48%)
Jan 01, 2008 9.790 9.810 9.732 9.798 30,238 +0.00(+0.00%)
Dec 31, 2007 9.790 9.810 9.732 9.798 30,238 +0.02(+0.24%)
Dec 28, 2007 9.751 9.806 9.751 9.775 10,134 +0.02(+0.24%)
Dec 27, 2007 9.732 9.790 9.732 9.751 23,359 +0.01(+0.12%)
Dec 26, 2007 9.736 9.813 9.732 9.740 8,413 +0.00(+0.04%)
Dec 24, 2007 9.825 9.825 9.712 9.736 11,955 +0.01(+0.08%)
Dec 21, 2007 9.821 9.821 9.623 9.728 49,078 -0.04(-0.44%)
Dec 20, 2007 9.732 9.821 9.693 9.771 12,027 +0.07(+0.76%)
Dec 19, 2007 9.829 9.829 9.658 9.697 22,421 -0.04(-0.36%)
Dec 18, 2007 9.794 9.794 9.638 9.732 31,774 +0.06(+0.60%)
Dec 17, 2007 9.751 9.820 9.615 9.673 90,145 -0.09(-0.92%)
Dec 14, 2007 9.814 9.849 9.732 9.763 25,624 -0.07(-0.75%)
Dec 13, 2007 9.872 9.876 9.814 9.837 18,293 -0.02(-0.20%)
Dec 12, 2007 9.852 9.887 9.810 9.856 50,180 -0.18(-1.78%)
Dec 11, 2007 9.872 10.10 9.872 10.04 32,720 +0.14(+1.46%)
Dec 10, 2007 9.919 9.919 9.856 9.891 14,000 -0.03(-0.27%)
Dec 07, 2007 9.880 9.926 9.868 9.919 8,813 +0.05(+0.55%)
Dec 06, 2007 9.907 9.907 9.852 9.864 40,331 -0.02(-0.20%)
Dec 05, 2007 9.903 9.907 9.849 9.884 23,089 +0.03(+0.32%)
Dec 04, 2007 9.852 9.907 9.849 9.852 19,991 -0.02(-0.21%)
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.