Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CHS Inc (NQ: CHSCP )

33.28 +2.91 (+9.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2006 9.918 9.918 9.906 9.906 5,397 -0.01(-0.08%)
May 30, 2006 9.918 9.918 9.867 9.914 16,120 +0.00(+0.00%)
May 26, 2006 9.906 9.914 9.902 9.914 8,684 -0.01(-0.08%)
May 25, 2006 9.894 9.922 9.863 9.922 16,803 +0.06(+0.59%)
May 24, 2006 9.898 9.902 9.863 9.863 16,891 -0.04(-0.35%)
May 23, 2006 9.844 9.898 9.844 9.898 12,866 +0.01(+0.11%)
May 22, 2006 9.863 9.902 9.863 9.887 34,046 +0.04(+0.40%)
May 19, 2006 9.824 9.875 9.820 9.848 19,217 -0.03(-0.28%)
May 18, 2006 9.824 9.875 9.824 9.875 24,879 +0.02(+0.24%)
May 17, 2006 9.879 9.879 9.851 9.851 12,475 -0.01(-0.13%)
May 16, 2006 9.902 9.902 9.817 9.863 83,067 +0.04(+0.40%)
May 15, 2006 9.855 9.918 9.824 9.824 21,466 -0.09(-0.94%)
May 12, 2006 9.863 9.918 9.863 9.918 3,004 +0.00(+0.04%)
May 11, 2006 9.949 9.956 9.863 9.914 24,902 -0.03(-0.29%)
May 10, 2006 9.914 9.946 9.914 9.942 8,985 +0.01(+0.09%)
May 09, 2006 9.895 9.941 9.863 9.933 37,902 +0.08(+0.79%)
May 08, 2006 9.902 9.902 9.855 9.855 22,666 -0.03(-0.28%)
May 05, 2006 9.883 9.902 9.875 9.883 13,331 +0.02(+0.20%)
May 04, 2006 9.894 9.894 9.824 9.863 19,540 +0.01(+0.12%)
May 03, 2006 9.902 9.902 9.844 9.851 29,202 -0.02(-0.16%)
May 02, 2006 9.957 9.957 9.867 9.867 11,097 -0.04(-0.35%)
May 01, 2006 9.910 9.925 9.848 9.902 33,972 -0.05(-0.55%)
Apr 28, 2006 9.929 9.957 9.922 9.957 3,598 +0.04(+0.35%)
Apr 27, 2006 9.883 9.980 9.883 9.922 45,134 +0.00(+0.04%)
Apr 26, 2006 9.883 9.999 9.848 9.918 89,187 -0.01(-0.12%)
Apr 25, 2006 9.906 9.941 9.906 9.929 38,079 +0.01(+0.08%)
Apr 24, 2006 9.995 9.995 9.902 9.922 18,903 -0.07(-0.74%)
Apr 21, 2006 9.883 9.995 9.883 9.995 16,770 +0.09(+0.94%)
Apr 20, 2006 9.976 9.976 9.902 9.902 26,945 -0.02(-0.20%)
Apr 19, 2006 9.984 9.984 9.906 9.922 23,601 -0.01(-0.08%)
Apr 18, 2006 9.925 9.995 9.922 9.929 36,997 +0.01(+0.08%)
Apr 17, 2006 10.08 10.12 9.922 9.922 64,680 -0.07(-0.74%)
Apr 13, 2006 10.02 10.19 9.933 9.995 178,266 +0.04(+0.39%)
Apr 12, 2006 9.973 10.02 9.957 9.957 14,359 -0.02(-0.17%)
Apr 11, 2006 10.02 10.02 9.929 9.973 30,315 -0.05(-0.46%)
Apr 10, 2006 9.957 10.02 9.941 10.02 19,636 +0.07(+0.74%)
Apr 07, 2006 10.01 10.08 9.941 9.945 37,329 -0.10(-0.97%)
Apr 06, 2006 10.09 10.10 10.04 10.04 21,725 -0.05(-0.50%)
Apr 05, 2006 10.10 10.10 9.922 10.09 50,858 +0.02(+0.19%)
Apr 04, 2006 10.07 10.08 9.960 10.07 15,431 +0.00(+0.04%)
Apr 03, 2006 9.960 10.08 9.926 10.07 29,675 +0.09(+0.90%)
Mar 31, 2006 9.957 10.04 9.922 9.980 11,555 +0.06(+0.59%)
Mar 30, 2006 10.03 10.03 9.922 9.922 68,494 -0.04(-0.39%)
Mar 29, 2006 9.980 10.04 9.945 9.960 12,640 -0.08(-0.78%)
Mar 28, 2006 9.968 10.06 9.968 10.04 12,848 +0.00(+0.04%)
Mar 27, 2006 10.06 10.06 9.953 10.03 14,310 +0.05(+0.55%)
Mar 24, 2006 10.04 10.04 9.980 9.980 17,572 +0.00(+0.00%)
Mar 23, 2006 9.999 10.06 9.980 9.980 29,556 -0.02(-0.19%)
Mar 22, 2006 10.01 10.07 9.999 9.999 15,420 -0.01(-0.12%)
Mar 21, 2006 10.06 10.07 10.01 10.01 13,495 -0.01(-0.12%)
Mar 20, 2006 10.06 10.07 9.980 10.02 21,417 -0.02(-0.22%)
Mar 17, 2006 9.980 10.06 9.980 10.04 43,438 -0.03(-0.29%)
Mar 16, 2006 10.09 10.09 10.04 10.07 33,540 +0.03(+0.27%)
Mar 15, 2006 9.960 10.10 9.922 10.05 16,292 -0.03(-0.31%)
Mar 14, 2006 10.15 10.15 10.08 10.08 38,213 -0.02(-0.23%)
Mar 13, 2006 10.17 10.17 10.10 10.10 29,017 -0.02(-0.15%)
Mar 10, 2006 10.10 10.14 10.10 10.12 19,926 -0.02(-0.15%)
Mar 09, 2006 10.14 10.15 10.08 10.13 59,936 +0.03(+0.27%)
Mar 08, 2006 10.13 10.15 10.10 10.10 24,545 +0.01(+0.08%)
Mar 07, 2006 10.12 10.12 10.08 10.10 11,758 -0.05(-0.46%)
Mar 06, 2006 10.12 10.17 10.09 10.14 5,248 +0.07(+0.66%)
Mar 03, 2006 10.11 10.14 10.08 10.08 43,045 -0.04(-0.38%)
Mar 02, 2006 10.19 10.19 10.10 10.12 18,022 +0.00(+0.00%)
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.