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 (%)
Aug 31, 2006 10.24 10.29 10.18 10.24 4,752 +0.00(+0.00%)
Aug 30, 2006 10.22 10.27 10.16 10.24 9,895 +0.05(+0.48%)
Aug 29, 2006 10.17 10.30 10.16 10.19 16,212 -0.05(-0.48%)
Aug 28, 2006 10.22 10.24 10.12 10.24 9,373 -0.01(-0.14%)
Aug 25, 2006 10.24 10.25 10.12 10.25 18,455 +0.13(+1.29%)
Aug 24, 2006 10.16 10.22 10.12 10.12 17,252 +0.00(+0.00%)
Aug 23, 2006 10.24 10.26 10.12 10.12 21,830 -0.05(-0.46%)
Aug 22, 2006 10.22 10.22 10.16 10.17 4,582 +0.01(+0.08%)
Aug 21, 2006 10.18 10.28 10.12 10.16 26,644 +0.00(+0.04%)
Aug 18, 2006 10.21 10.28 10.16 10.16 3,054 -0.13(-1.29%)
Aug 17, 2006 10.20 10.31 10.16 10.29 20,618 +0.08(+0.80%)
Aug 16, 2006 10.20 10.25 10.20 10.21 5,736 +0.00(+0.00%)
Aug 15, 2006 10.31 10.31 10.16 10.21 27,954 -0.11(-1.02%)
Aug 14, 2006 10.31 10.31 10.21 10.31 15,634 +0.00(+0.04%)
Aug 11, 2006 10.27 10.31 10.27 10.31 5,947 +0.07(+0.68%)
Aug 10, 2006 10.24 10.24 10.22 10.24 9,633 -0.02(-0.23%)
Aug 09, 2006 10.22 10.27 10.20 10.26 13,535 +0.04(+0.42%)
Aug 08, 2006 10.30 10.30 10.22 10.22 8,359 +0.02(+0.15%)
Aug 07, 2006 10.20 10.30 10.16 10.20 25,290 -0.11(-1.09%)
Aug 04, 2006 10.27 10.32 10.16 10.32 21,871 +0.05(+0.49%)
Aug 03, 2006 10.23 10.32 10.22 10.27 4,379 -0.05(-0.49%)
Aug 02, 2006 10.23 10.32 10.18 10.32 27,656 -0.02(-0.15%)
Aug 01, 2006 10.28 10.34 10.26 10.33 38,268 +0.07(+0.72%)
Jul 31, 2006 10.27 10.28 10.16 10.26 10,362 +0.09(+0.84%)
Jul 28, 2006 10.28 10.32 10.17 10.17 20,255 -0.10(-0.99%)
Jul 27, 2006 10.25 10.30 10.13 10.27 15,976 -0.04(-0.38%)
Jul 26, 2006 10.20 10.32 10.20 10.31 51,771 +0.19(+1.89%)
Jul 25, 2006 10.24 10.24 10.09 10.12 30,022 -0.11(-1.06%)
Jul 24, 2006 10.23 10.24 10.23 10.23 6,322 +0.07(+0.69%)
Jul 21, 2006 10.11 10.23 10.11 10.16 18,483 -0.05(-0.53%)
Jul 20, 2006 10.20 10.21 10.14 10.21 11,046 +0.12(+1.16%)
Jul 19, 2006 10.18 10.21 10.10 10.10 59,850 -0.12(-1.18%)
Jul 18, 2006 10.19 10.22 10.19 10.22 29,095 +0.04(+0.34%)
Jul 17, 2006 10.16 10.20 10.13 10.18 17,173 +0.06(+0.58%)
Jul 14, 2006 10.12 10.16 10.07 10.12 31,687 +0.00(+0.04%)
Jul 13, 2006 10.00 10.14 10.00 10.12 45,734 +0.06(+0.62%)
Jul 12, 2006 10.01 10.10 10.00 10.06 47,077 +0.04(+0.35%)
Jul 11, 2006 9.907 10.02 9.876 10.02 214,239 +0.19(+1.94%)
Jul 10, 2006 9.810 9.875 9.810 9.833 16,885 +0.02(+0.24%)
Jul 07, 2006 9.880 9.880 9.810 9.810 15,490 -0.05(-0.55%)
Jul 06, 2006 9.829 9.864 9.786 9.864 23,089 +0.00(+0.00%)
Jul 05, 2006 9.786 9.864 9.778 9.864 26,410 +0.07(+0.68%)
Jul 03, 2006 9.798 9.837 9.759 9.798 27,109 -0.01(-0.12%)
Jun 30, 2006 9.802 9.845 9.794 9.810 15,374 -0.04(-0.40%)
Jun 29, 2006 9.849 9.849 9.790 9.849 8,220 +0.01(+0.09%)
Jun 28, 2006 9.763 9.840 9.763 9.840 7,447 +0.01(+0.11%)
Jun 27, 2006 9.849 9.887 9.736 9.829 50,514 -0.05(-0.47%)
Jun 26, 2006 9.859 9.911 9.859 9.876 15,670 -0.01(-0.12%)
Jun 23, 2006 9.852 9.910 9.849 9.887 13,276 +0.00(+0.00%)
Jun 22, 2006 9.887 9.915 9.856 9.887 9,363 -0.02(-0.16%)
Jun 21, 2006 9.868 9.903 9.856 9.903 23,238 +0.04(+0.37%)
Jun 20, 2006 9.891 9.919 9.743 9.866 41,081 -0.05(-0.53%)
Jun 19, 2006 9.923 9.923 9.876 9.919 27,358 +0.03(+0.31%)
Jun 16, 2006 9.868 9.912 9.868 9.887 9,440 +0.00(+0.00%)
Jun 15, 2006 9.887 9.923 9.880 9.887 19,860 -0.01(-0.12%)
Jun 14, 2006 9.887 9.923 9.887 9.899 14,450 +0.00(+0.04%)
Jun 13, 2006 9.946 9.946 9.895 9.895 11,400 -0.07(-0.70%)
Jun 12, 2006 9.930 9.985 9.930 9.965 24,818 +0.03(+0.31%)
Jun 09, 2006 9.946 9.996 9.934 9.934 25,064 -0.02(-0.16%)
Jun 08, 2006 9.965 9.985 9.930 9.950 15,952 -0.03(-0.31%)
Jun 07, 2006 9.965 10.00 9.946 9.981 28,386 +0.02(+0.23%)
Jun 06, 2006 9.891 9.965 9.891 9.958 6,550 +0.05(+0.55%)
Jun 05, 2006 9.919 9.965 9.895 9.903 16,620 -0.03(-0.31%)
Jun 02, 2006 9.926 9.965 9.926 9.934 12,371 -0.03(-0.27%)
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.