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 27, 2009 9.856 9.961 9.856 9.958 46,486 +0.08(+0.76%)
Feb 26, 2009 9.977 9.977 9.849 9.882 32,437 -0.05(-0.49%)
Feb 25, 2009 9.923 10.04 9.852 9.930 98,121 +0.08(+0.83%)
Feb 24, 2009 10.07 10.07 9.771 9.849 157,764 -0.14(-1.36%)
Feb 23, 2009 10.08 10.08 9.965 9.985 97,549 -0.09(-0.85%)
Feb 20, 2009 10.12 10.15 9.981 10.07 91,553 -0.07(-0.73%)
Feb 19, 2009 10.12 10.17 10.12 10.14 34,731 +0.02(+0.23%)
Feb 18, 2009 10.11 10.18 9.987 10.12 54,537 +0.05(+0.46%)
Feb 17, 2009 10.05 10.16 10.05 10.07 37,100 -0.04(-0.39%)
Feb 13, 2009 10.12 10.16 10.05 10.11 25,347 -0.04(-0.41%)
Feb 12, 2009 10.16 10.16 10.11 10.16 5,330 -0.00(-0.04%)
Feb 11, 2009 10.09 10.16 10.09 10.16 25,889 +0.05(+0.50%)
Feb 10, 2009 10.10 10.11 10.09 10.11 36,550 +0.03(+0.27%)
Feb 09, 2009 10.04 10.10 10.04 10.08 3,724 -0.03(-0.31%)
Feb 06, 2009 10.06 10.12 10.05 10.11 21,363 +0.01(+0.08%)
Feb 05, 2009 10.08 10.16 10.07 10.11 11,341 +0.04(+0.43%)
Feb 04, 2009 10.02 10.06 10.00 10.06 27,659 +0.05(+0.47%)
Feb 03, 2009 10.02 10.02 9.989 10.02 20,345 +0.00(+0.01%)
Feb 02, 2009 9.926 10.02 9.887 10.02 87,815 +0.01(+0.15%)
Jan 30, 2009 10.10 10.10 10.00 10.00 16,533 -0.03(-0.27%)
Jan 29, 2009 10.03 10.10 10.03 10.03 10,103 -0.01(-0.07%)
Jan 28, 2009 10.02 10.12 10.00 10.03 63,274 -0.09(-0.86%)
Jan 27, 2009 10.20 10.20 10.05 10.12 45,392 +0.05(+0.46%)
Jan 26, 2009 10.10 10.15 10.02 10.07 28,761 -0.01(-0.08%)
Jan 23, 2009 10.02 10.08 10.02 10.08 5,266 -0.04(-0.35%)
Jan 22, 2009 10.07 10.12 10.02 10.12 17,419 -0.00(-0.04%)
Jan 21, 2009 10.01 10.12 10.01 10.12 29,699 +0.02(+0.22%)
Jan 20, 2009 10.04 10.10 10.04 10.10 20,941 +0.06(+0.55%)
Jan 16, 2009 10.04 10.04 9.946 10.04 7,855 +0.09(+0.86%)
Jan 15, 2009 10.04 10.06 9.946 9.958 12,867 -0.01(-0.08%)
Jan 14, 2009 9.926 10.06 9.926 9.965 34,312 -0.07(-0.66%)
Jan 13, 2009 10.04 10.06 10.01 10.03 19,898 -0.01(-0.12%)
Jan 12, 2009 10.00 10.06 10.00 10.04 35,928 +0.02(+0.19%)
Jan 09, 2009 10.04 10.04 10.02 10.02 14,645 -0.02(-0.19%)
Jan 08, 2009 9.996 10.06 9.954 10.04 19,338 +0.12(+1.26%)
Jan 07, 2009 9.907 10.02 9.907 9.919 21,175 -0.07(-0.66%)
Jan 06, 2009 9.946 9.989 9.907 9.985 37,775 +0.06(+0.59%)
Jan 05, 2009 9.887 9.926 9.868 9.926 66,863 +0.06(+0.58%)
Jan 02, 2009 9.782 9.946 9.782 9.869 79,880 +0.04(+0.44%)
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%)
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.