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

CHS Inc (NQ: CHSCP )

30.52 -0.16 (-0.54%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 24, 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 (%)
Jul 31, 2008 9.929 10.02 9.929 9.929 16,662 +0.00(+0.00%)
Jul 30, 2008 9.910 9.960 9.890 9.929 9,985 +0.02(+0.20%)
Jul 29, 2008 9.910 9.922 9.867 9.910 24,910 -0.01(-0.12%)
Jul 28, 2008 10.02 10.03 9.920 9.922 31,723 -0.09(-0.93%)
Jul 25, 2008 9.945 10.01 9.945 10.01 20,520 +0.11(+1.14%)
Jul 24, 2008 9.960 10.01 9.875 9.902 37,948 -0.04(-0.38%)
Jul 23, 2008 9.935 9.953 9.925 9.940 26,408 +0.02(+0.18%)
Jul 22, 2008 9.918 9.922 9.902 9.922 40,945 +0.02(+0.16%)
Jul 21, 2008 9.914 9.922 9.887 9.906 20,281 -0.00(-0.02%)
Jul 18, 2008 9.867 9.921 9.867 9.908 25,593 +0.04(+0.38%)
Jul 17, 2008 9.922 9.922 9.867 9.871 55,096 -0.00(-0.04%)
Jul 16, 2008 10.03 10.05 9.875 9.875 91,629 -0.09(-0.90%)
Jul 15, 2008 9.992 9.992 9.929 9.964 40,248 +0.04(+0.39%)
Jul 14, 2008 9.953 9.980 9.925 9.925 46,471 -0.02(-0.22%)
Jul 11, 2008 9.902 9.972 9.883 9.947 23,540 +0.06(+0.61%)
Jul 10, 2008 9.902 9.908 9.867 9.887 26,896 -0.01(-0.08%)
Jul 09, 2008 9.863 9.894 9.844 9.894 29,227 -0.00(-0.00%)
Jul 08, 2008 9.855 9.902 9.844 9.894 23,121 +0.00(+0.04%)
Jul 07, 2008 9.859 9.902 9.832 9.890 62,758 +0.03(+0.35%)
Jul 04, 2008 9.832 9.873 9.820 9.855 55,412 +0.00(+0.00%)
Jul 03, 2008 9.832 9.873 9.820 9.855 55,412 +0.03(+0.28%)
Jul 02, 2008 9.828 9.902 9.817 9.828 42,091 +0.00(+0.04%)
Jul 01, 2008 9.863 9.883 9.824 9.824 57,697 -0.04(-0.39%)
Jun 30, 2008 9.898 9.898 9.863 9.863 6,859 -0.02(-0.24%)
Jun 27, 2008 9.844 9.898 9.844 9.887 13,038 +0.04(+0.43%)
Jun 26, 2008 9.902 9.902 9.840 9.844 28,904 +0.00(+0.00%)
Jun 25, 2008 9.887 9.902 9.844 9.844 35,573 -0.04(-0.41%)
Jun 24, 2008 9.902 9.902 9.855 9.884 26,249 +0.02(+0.21%)
Jun 23, 2008 9.894 9.898 9.848 9.863 18,775 +0.01(+0.08%)
Jun 20, 2008 9.863 9.902 9.855 9.855 29,839 +0.00(+0.00%)
Jun 19, 2008 9.887 9.902 9.855 9.855 36,555 -0.04(-0.39%)
Jun 18, 2008 9.867 9.894 9.863 9.894 27,996 +0.03(+0.28%)
Jun 17, 2008 9.898 9.898 9.855 9.867 11,920 -0.02(-0.24%)
Jun 16, 2008 9.902 9.902 9.871 9.890 27,526 -0.01(-0.12%)
Jun 13, 2008 9.980 9.980 9.863 9.902 42,965 +0.04(+0.35%)
Jun 12, 2008 9.933 9.933 9.836 9.867 26,529 -0.17(-1.67%)
Jun 11, 2008 10.00 10.03 9.999 10.03 26,146 +0.01(+0.08%)
Jun 10, 2008 10.01 10.03 10.00 10.03 75,532 +0.01(+0.09%)
Jun 09, 2008 10.01 10.02 9.988 10.02 59,429 +0.00(+0.02%)
Jun 06, 2008 10.02 10.02 9.999 10.01 36,144 +0.00(+0.00%)
Jun 05, 2008 10.01 10.01 9.999 10.01 21,543 +0.00(+0.04%)
Jun 04, 2008 9.999 10.01 9.984 10.01 20,802 +0.01(+0.12%)
Jun 03, 2008 10.01 10.01 9.984 9.999 16,726 -0.01(-0.10%)
Jun 02, 2008 9.984 10.01 9.984 10.01 7,425 -0.00(-0.01%)
May 30, 2008 9.999 10.01 9.988 10.01 20,553 +0.01(+0.08%)
May 29, 2008 9.980 10.02 9.941 10.00 27,066 +0.02(+0.23%)
May 28, 2008 9.999 10.02 9.964 9.980 34,311 -0.02(-0.16%)
May 27, 2008 9.988 9.995 9.980 9.995 15,035 +0.00(+0.04%)
May 26, 2008 9.929 9.999 9.929 9.992 34,406 +0.00(+0.00%)
May 23, 2008 9.929 9.999 9.929 9.992 34,406 +0.05(+0.47%)
May 22, 2008 9.999 9.999 9.945 9.945 43,415 -0.03(-0.35%)
May 21, 2008 9.999 9.999 9.933 9.980 11,375 +0.05(+0.47%)
May 20, 2008 9.960 9.999 9.929 9.933 24,591 -0.05(-0.47%)
May 19, 2008 9.999 9.999 9.972 9.980 11,509 +0.02(+0.20%)
May 16, 2008 9.960 9.999 9.960 9.960 16,955 -0.04(-0.39%)
May 15, 2008 9.968 9.999 9.960 9.999 31,952 +0.02(+0.19%)
May 14, 2008 9.992 9.999 9.980 9.980 31,034 -0.01(-0.08%)
May 13, 2008 9.999 9.999 9.925 9.988 27,683 +0.03(+0.27%)
May 12, 2008 9.960 9.995 9.941 9.960 13,786 +0.02(+0.20%)
May 09, 2008 9.871 9.941 9.871 9.941 8,867 +0.00(+0.00%)
May 08, 2008 9.918 9.941 9.875 9.941 13,961 +0.02(+0.20%)
May 07, 2008 9.922 9.922 9.863 9.922 15,050 +0.06(+0.59%)
May 06, 2008 9.918 9.980 9.848 9.863 24,385 +0.02(+0.16%)
May 05, 2008 9.922 9.922 9.848 9.848 27,012 -0.07(-0.75%)
May 02, 2008 9.937 9.937 9.886 9.922 17,657 -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.