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 (%)
Mar 31, 2009 9.960 9.960 9.770 9.922 35,622 -0.04(-0.39%)
Mar 30, 2009 9.999 9.999 9.922 9.960 16,875 +0.04(+0.43%)
Mar 26, 2009 9.980 9.980 9.750 9.918 38,069 +0.00(+0.00%)
Mar 25, 2009 9.918 9.941 9.801 9.918 53,600 +0.08(+0.79%)
Mar 24, 2009 9.805 9.840 9.739 9.840 74,894 +0.04(+0.44%)
Mar 23, 2009 9.797 9.844 9.789 9.797 31,178 -0.04(-0.43%)
Mar 20, 2009 9.851 9.875 9.766 9.840 53,210 -0.02(-0.16%)
Mar 19, 2009 9.875 9.875 9.848 9.855 39,660 -0.02(-0.20%)
Mar 18, 2009 9.848 9.875 9.848 9.875 47,067 +0.03(+0.32%)
Mar 17, 2009 9.922 9.922 9.824 9.844 26,680 -0.03(-0.32%)
Mar 16, 2009 9.980 9.980 9.832 9.875 76,308 -0.21(-2.08%)
Mar 13, 2009 10.11 10.11 9.890 10.08 70,913 -0.00(-0.04%)
Mar 12, 2009 10.11 10.11 9.984 10.09 36,956 -0.02(-0.19%)
Mar 11, 2009 10.10 10.11 9.984 10.11 38,663 +0.09(+0.85%)
Mar 10, 2009 9.937 10.10 9.937 10.02 67,371 +0.10(+0.98%)
Mar 09, 2009 10.03 10.04 9.925 9.925 55,453 -0.02(-0.20%)
Mar 06, 2009 9.980 10.04 9.945 9.945 58,561 +0.02(+0.24%)
Mar 05, 2009 10.12 10.12 9.863 9.922 81,649 -0.18(-1.73%)
Mar 04, 2009 10.05 10.10 10.02 10.10 65,932 +0.15(+1.54%)
Mar 02, 2009 9.922 9.972 9.855 9.944 49,354 -0.01(-0.09%)
Feb 27, 2009 9.851 9.957 9.851 9.953 46,509 +0.08(+0.76%)
Feb 26, 2009 9.972 9.972 9.844 9.877 32,453 -0.05(-0.49%)
Feb 25, 2009 9.918 10.04 9.848 9.925 98,170 +0.08(+0.83%)
Feb 24, 2009 10.06 10.07 9.766 9.844 157,841 -0.14(-1.36%)
Feb 23, 2009 10.07 10.07 9.960 9.980 97,596 -0.09(-0.85%)
Feb 20, 2009 10.12 10.15 9.976 10.07 91,598 -0.07(-0.73%)
Feb 19, 2009 10.12 10.17 10.12 10.14 34,748 +0.02(+0.23%)
Feb 18, 2009 10.10 10.17 9.982 10.12 54,564 +0.05(+0.46%)
Feb 17, 2009 10.04 10.15 10.04 10.07 37,118 -0.04(-0.39%)
Feb 13, 2009 10.12 10.15 10.04 10.11 25,359 -0.04(-0.41%)
Feb 12, 2009 10.15 10.15 10.10 10.15 5,333 -0.00(-0.04%)
Feb 11, 2009 10.09 10.15 10.09 10.15 25,902 +0.05(+0.50%)
Feb 10, 2009 10.10 10.10 10.08 10.10 36,568 +0.03(+0.27%)
Feb 09, 2009 10.04 10.09 10.04 10.08 3,726 -0.03(-0.31%)
Feb 06, 2009 10.05 10.12 10.05 10.11 21,373 +0.01(+0.08%)
Feb 05, 2009 10.08 10.15 10.06 10.10 11,347 +0.04(+0.43%)
Feb 04, 2009 10.01 10.06 9.995 10.06 27,672 +0.05(+0.47%)
Feb 03, 2009 10.01 10.01 9.984 10.01 20,355 +0.00(+0.01%)
Feb 02, 2009 9.922 10.01 9.883 10.01 87,858 +0.01(+0.15%)
Jan 30, 2009 10.09 10.10 9.995 9.995 16,541 -0.03(-0.27%)
Jan 29, 2009 10.02 10.10 10.02 10.02 10,108 -0.01(-0.07%)
Jan 28, 2009 10.02 10.12 9.995 10.03 63,305 -0.09(-0.86%)
Jan 27, 2009 10.19 10.19 10.05 10.12 45,414 +0.05(+0.46%)
Jan 26, 2009 10.10 10.15 10.02 10.07 28,775 -0.01(-0.08%)
Jan 23, 2009 10.02 10.08 10.02 10.08 5,268 -0.04(-0.35%)
Jan 22, 2009 10.06 10.11 10.02 10.11 17,428 -0.00(-0.04%)
Jan 21, 2009 10.01 10.12 10.01 10.12 29,713 +0.02(+0.22%)
Jan 20, 2009 10.03 10.10 10.03 10.09 20,951 +0.06(+0.55%)
Jan 16, 2009 10.03 10.04 9.941 10.04 7,859 +0.09(+0.86%)
Jan 15, 2009 10.04 10.06 9.941 9.953 12,873 -0.01(-0.08%)
Jan 14, 2009 9.922 10.06 9.922 9.960 34,329 -0.07(-0.66%)
Jan 13, 2009 10.04 10.06 10.01 10.03 19,908 -0.01(-0.12%)
Jan 12, 2009 9.999 10.06 9.999 10.04 35,946 +0.02(+0.19%)
Jan 09, 2009 10.04 10.04 10.02 10.02 14,652 -0.02(-0.19%)
Jan 08, 2009 9.992 10.06 9.949 10.04 19,348 +0.12(+1.26%)
Jan 07, 2009 9.902 10.02 9.902 9.914 21,185 -0.07(-0.66%)
Jan 06, 2009 9.941 9.984 9.902 9.980 37,794 +0.06(+0.59%)
Jan 05, 2009 9.883 9.922 9.863 9.922 66,896 +0.06(+0.58%)
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.