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

CHS Inc (NQ: CHSCP )

30.68 +0.47 (+1.56%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2007 9.851 9.933 9.851 9.933 14,135 +0.06(+0.59%)
Aug 30, 2007 9.922 9.922 9.844 9.875 19,949 +0.03(+0.28%)
Aug 29, 2007 9.844 9.848 9.844 9.848 5,525 +0.02(+0.20%)
Aug 28, 2007 9.828 9.871 9.809 9.828 21,216 +0.00(+0.00%)
Aug 27, 2007 9.918 9.941 9.820 9.828 18,117 -0.02(-0.16%)
Aug 24, 2007 9.801 9.922 9.801 9.844 11,514 -0.01(-0.12%)
Aug 23, 2007 9.925 9.949 9.844 9.855 12,855 +0.04(+0.40%)
Aug 22, 2007 9.939 9.939 9.805 9.816 33,712 -0.08(-0.79%)
Aug 21, 2007 9.894 9.894 9.894 9.894 899 +0.09(+0.91%)
Aug 20, 2007 9.945 9.949 9.789 9.805 12,884 -0.12(-1.18%)
Aug 17, 2007 9.840 9.953 9.824 9.922 13,262 +0.09(+0.91%)
Aug 16, 2007 9.785 9.921 9.778 9.832 19,345 -0.06(-0.59%)
Aug 15, 2007 9.809 9.906 9.797 9.890 24,372 -0.03(-0.27%)
Aug 14, 2007 9.797 9.945 9.797 9.918 16,469 +0.12(+1.19%)
Aug 13, 2007 9.785 9.816 9.774 9.801 8,034 +0.03(+0.28%)
Aug 10, 2007 9.960 9.960 9.774 9.774 43,736 -0.17(-1.73%)
Aug 09, 2007 9.960 9.960 9.935 9.946 7,839 +0.07(+0.68%)
Aug 08, 2007 9.848 9.929 9.848 9.879 18,376 -0.00(-0.04%)
Aug 07, 2007 9.855 9.933 9.855 9.883 10,103 +0.04(+0.40%)
Aug 06, 2007 9.922 9.995 9.844 9.844 54,811 -0.08(-0.82%)
Aug 03, 2007 9.925 10.03 9.906 9.925 10,804 +0.00(+0.00%)
Aug 02, 2007 9.928 10.02 9.890 9.925 23,247 +0.00(+0.04%)
Aug 01, 2007 10.04 10.04 9.902 9.922 8,389 +0.00(+0.00%)
Jul 31, 2007 9.914 9.982 9.887 9.922 7,196 +0.02(+0.20%)
Jul 30, 2007 9.980 9.980 9.902 9.902 8,602 -0.04(-0.39%)
Jul 27, 2007 9.902 9.941 9.941 9.941 514 +0.04(+0.39%)
Jul 26, 2007 9.929 9.941 9.902 9.902 38,339 -0.02(-0.24%)
Jul 25, 2007 10.02 10.02 9.922 9.925 40,313 -0.02(-0.16%)
Jul 24, 2007 9.925 9.960 9.925 9.941 16,796 -0.02(-0.20%)
Jul 23, 2007 9.960 9.964 9.960 9.960 16,752 -0.00(-0.04%)
Jul 20, 2007 9.976 9.999 9.964 9.964 11,984 -0.02(-0.16%)
Jul 19, 2007 9.980 10.01 9.980 9.980 6,559 -0.04(-0.35%)
Jul 18, 2007 9.976 10.02 9.968 10.01 6,451 +0.02(+0.19%)
Jul 17, 2007 10.04 10.04 9.968 9.995 14,981 +0.01(+0.08%)
Jul 16, 2007 9.980 10.03 9.980 9.988 17,024 -0.01(-0.12%)
Jul 13, 2007 10.07 10.07 9.992 9.999 3,469 +0.00(+0.00%)
Jul 12, 2007 9.999 10.08 9.968 9.999 92,921 +0.00(+0.00%)
Jul 11, 2007 9.999 10.02 9.999 9.999 19,350 +0.00(+0.00%)
Jul 10, 2007 10.04 10.04 9.999 9.999 8,006 -0.02(-0.16%)
Jul 09, 2007 10.02 10.04 9.990 10.01 5,654 +0.02(+0.16%)
Jul 06, 2007 9.980 10.02 9.980 9.999 21,414 -0.02(-0.23%)
Jul 05, 2007 9.964 10.02 9.964 10.02 7,826 +0.00(+0.04%)
Jul 03, 2007 10.03 10.03 9.980 10.02 10,470 +0.00(+0.00%)
Jul 02, 2007 9.999 10.03 9.980 10.02 11,398 -0.01(-0.08%)
Jun 29, 2007 9.980 10.03 9.980 10.03 14,655 +0.03(+0.27%)
Jun 28, 2007 9.960 10.03 9.960 9.999 7,466 +0.02(+0.19%)
Jun 27, 2007 9.999 9.999 9.980 9.980 8,910 +0.00(+0.00%)
Jun 26, 2007 9.988 9.989 9.980 9.980 9,000 -0.00(-0.04%)
Jun 25, 2007 9.992 9.995 9.980 9.984 13,621 -0.01(-0.08%)
Jun 22, 2007 9.999 9.999 9.980 9.992 15,089 -0.01(-0.08%)
Jun 21, 2007 10.02 10.03 9.999 9.999 18,273 -0.04(-0.35%)
Jun 20, 2007 10.03 10.04 10.01 10.03 10,794 +0.03(+0.28%)
Jun 19, 2007 10.03 10.04 10.01 10.01 8,224 -0.01(-0.10%)
Jun 18, 2007 10.02 10.02 9.964 10.02 30,070 +0.02(+0.18%)
Jun 15, 2007 9.992 9.999 9.960 9.999 22,103 -0.05(-0.54%)
Jun 14, 2007 9.980 10.08 9.980 10.05 16,706 -0.02(-0.23%)
Jun 13, 2007 10.07 10.08 10.02 10.08 26,215 +0.02(+0.21%)
Jun 12, 2007 10.04 10.07 10.02 10.06 15,935 +0.05(+0.53%)
Jun 11, 2007 10.04 10.07 9.999 10.00 16,030 -0.07(-0.66%)
Jun 08, 2007 10.07 10.08 10.06 10.07 13,305 -0.00(-0.04%)
Jun 07, 2007 10.07 10.08 10.07 10.07 1,441 +0.05(+0.47%)
Jun 06, 2007 10.07 10.08 10.00 10.03 7,967 +0.00(+0.00%)
Jun 05, 2007 10.08 10.08 10.00 10.03 22,617 -0.02(-0.16%)
Jun 04, 2007 10.07 10.08 10.03 10.04 7,964 +0.00(+0.04%)
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.