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

CHS Inc (NQ: CHSCP )

30.55 +0.34 (+1.13%)
Streaming Delayed Price Updated: 12:41 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 (%)
Jun 30, 2008 9.903 9.903 9.868 9.868 6,856 -0.02(-0.24%)
Jun 27, 2008 9.849 9.903 9.849 9.891 13,032 +0.04(+0.43%)
Jun 26, 2008 9.907 9.907 9.845 9.849 28,889 +0.00(+0.00%)
Jun 25, 2008 9.891 9.907 9.849 9.849 35,556 -0.04(-0.41%)
Jun 24, 2008 9.907 9.907 9.860 9.889 26,236 +0.02(+0.21%)
Jun 23, 2008 9.899 9.903 9.852 9.868 18,765 +0.01(+0.08%)
Jun 20, 2008 9.868 9.907 9.860 9.860 29,824 +0.00(+0.00%)
Jun 19, 2008 9.891 9.907 9.860 9.860 36,537 -0.04(-0.39%)
Jun 18, 2008 9.872 9.899 9.868 9.899 27,983 +0.03(+0.28%)
Jun 17, 2008 9.903 9.903 9.860 9.872 11,914 -0.02(-0.24%)
Jun 16, 2008 9.907 9.907 9.876 9.895 27,512 -0.01(-0.12%)
Jun 13, 2008 9.985 9.985 9.868 9.907 42,944 +0.04(+0.35%)
Jun 12, 2008 9.938 9.938 9.841 9.872 26,516 -0.17(-1.67%)
Jun 11, 2008 10.01 10.04 10.00 10.04 26,133 +0.01(+0.08%)
Jun 10, 2008 10.01 10.03 10.01 10.03 75,494 +0.01(+0.09%)
Jun 09, 2008 10.02 10.03 9.993 10.02 59,400 +0.00(+0.02%)
Jun 06, 2008 10.02 10.02 10.00 10.02 36,126 +0.00(+0.00%)
Jun 05, 2008 10.02 10.02 10.00 10.02 21,532 +0.00(+0.04%)
Jun 04, 2008 10.00 10.02 9.989 10.02 20,792 +0.01(+0.12%)
Jun 03, 2008 10.02 10.02 9.989 10.00 16,718 -0.01(-0.10%)
Jun 02, 2008 9.989 10.02 9.989 10.01 7,421 -0.00(-0.01%)
May 30, 2008 10.00 10.02 9.993 10.02 20,543 +0.01(+0.08%)
May 29, 2008 9.985 10.02 9.946 10.01 27,053 +0.02(+0.23%)
May 28, 2008 10.00 10.02 9.969 9.985 34,294 -0.02(-0.16%)
May 27, 2008 9.993 10.00 9.985 10.00 15,028 +0.00(+0.04%)
May 26, 2008 9.934 10.00 9.934 9.996 34,389 +0.00(+0.00%)
May 23, 2008 9.934 10.00 9.934 9.996 34,389 +0.05(+0.47%)
May 22, 2008 10.00 10.00 9.950 9.950 43,393 -0.04(-0.35%)
May 21, 2008 10.00 10.00 9.938 9.985 11,369 +0.05(+0.47%)
May 20, 2008 9.965 10.00 9.934 9.938 24,579 -0.05(-0.47%)
May 19, 2008 10.00 10.00 9.977 9.985 11,503 +0.02(+0.20%)
May 16, 2008 9.965 10.00 9.965 9.965 16,947 -0.04(-0.39%)
May 15, 2008 9.973 10.00 9.965 10.00 31,936 +0.02(+0.20%)
May 14, 2008 9.996 10.00 9.985 9.985 31,019 -0.01(-0.08%)
May 13, 2008 10.00 10.00 9.930 9.993 27,669 +0.03(+0.27%)
May 12, 2008 9.965 10.00 9.946 9.965 13,779 +0.02(+0.20%)
May 09, 2008 9.876 9.946 9.876 9.946 8,862 +0.00(+0.00%)
May 08, 2008 9.923 9.946 9.880 9.946 13,954 +0.02(+0.20%)
May 07, 2008 9.926 9.926 9.868 9.926 15,043 +0.06(+0.59%)
May 06, 2008 9.923 9.985 9.852 9.868 24,373 +0.02(+0.16%)
May 05, 2008 9.926 9.926 9.852 9.852 26,999 -0.07(-0.75%)
May 02, 2008 9.942 9.942 9.891 9.926 17,648 -0.02(-0.16%)
May 01, 2008 9.915 9.942 9.915 9.942 15,171 +0.03(+0.28%)
Apr 30, 2008 9.926 9.926 9.821 9.914 66,770 -0.00(-0.03%)
Apr 29, 2008 9.926 9.926 9.907 9.917 19,795 -0.01(-0.08%)
Apr 28, 2008 9.856 9.926 9.856 9.925 22,105 +0.06(+0.62%)
Apr 25, 2008 9.926 9.926 9.837 9.864 39,938 -0.05(-0.48%)
Apr 24, 2008 9.852 9.926 9.852 9.912 54,807 +0.01(+0.12%)
Apr 23, 2008 9.915 9.919 9.849 9.900 20,194 -0.02(-0.23%)
Apr 22, 2008 9.810 9.923 9.810 9.923 62,095 +0.08(+0.83%)
Apr 21, 2008 9.887 9.887 9.821 9.841 14,845 +0.02(+0.16%)
Apr 18, 2008 9.790 9.849 9.790 9.825 49,030 +0.02(+0.16%)
Apr 17, 2008 9.849 9.926 9.790 9.810 60,066 -0.04(-0.40%)
Apr 16, 2008 9.845 9.849 9.790 9.849 50,514 +0.04(+0.36%)
Apr 15, 2008 9.849 9.849 9.810 9.814 40,026 -0.04(-0.36%)
Apr 14, 2008 9.790 9.849 9.790 9.849 32,542 +0.02(+0.20%)
Apr 11, 2008 9.829 9.829 9.798 9.829 32,735 +0.04(+0.44%)
Apr 10, 2008 9.759 9.794 9.751 9.786 39,229 +0.02(+0.16%)
Apr 09, 2008 9.802 9.829 9.743 9.771 117,352 +0.00(+0.00%)
Apr 08, 2008 9.778 9.787 9.736 9.771 158,342 -0.02(-0.20%)
Apr 07, 2008 9.810 9.810 9.775 9.790 38,939 +0.00(+0.00%)
Apr 04, 2008 9.759 9.810 9.759 9.790 17,959 -0.01(-0.12%)
Apr 03, 2008 9.759 9.810 9.755 9.802 26,778 -0.01(-0.08%)
Apr 02, 2008 9.755 9.810 9.751 9.810 57,831 +0.02(+0.24%)
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.