$32.15 -0.05 (%) CHS Inc - NASDAQ

May. 24, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHSCP historical data

Date Open High Low Close Volume
5/24/201632.2032.2432.0132.1518,322
5/23/201632.3132.3232.0332.2016,490
5/20/201632.1232.2631.9932.262,333
5/19/201632.1232.2931.8831.957,191
5/18/201631.9132.2031.9132.197,261
5/17/201632.1732.2931.9132.1011,450
5/16/201632.3032.3031.8531.878,056
5/13/201631.8032.1831.8032.0515,727
5/12/201631.8832.1331.7431.969,647
5/11/201632.0032.0031.6731.898,994
5/10/201632.2332.4031.7431.8220,026
5/9/201632.1332.2431.8732.1712,183
5/6/201631.7532.2531.6132.0339,294
5/5/201631.5931.8931.5731.7611,630
5/4/201631.8231.8231.5631.586,016
5/3/201631.6731.8431.5131.845,171
5/2/201631.7931.7931.5331.645,784
4/29/201631.4131.7731.3331.7511,268
4/28/201631.5231.7431.5231.749,797
4/27/201631.6031.7231.5431.598,440
4/26/201631.7231.7231.3931.599,931
4/25/201631.5731.7431.3031.626,405
4/22/201631.2531.6831.2531.4913,124
4/21/201631.4331.6931.3331.6715,911
4/20/201631.2331.4931.1631.4110,107
4/19/201631.0131.4631.0131.4310,773
4/18/201631.0531.5030.9531.0933,284
4/15/201631.5231.7230.9430.9454,977
4/14/201631.5331.7931.5231.756,537
4/13/201631.5931.7431.4731.659,553
4/12/201631.4531.7331.4531.7115,733
4/11/201631.7631.9631.3731.6023,825
4/8/201631.6932.0731.4531.8512,153
4/7/201631.7632.0131.1731.6429,891
4/6/201630.8131.7630.8131.7642,261
4/5/201630.7531.4130.7531.3916,260
4/4/201630.6231.1130.5631.1121,656
4/1/201630.9531.3630.6230.6221,851
3/31/201631.5031.6030.8030.9024,953
3/30/201631.2131.4930.9931.0715,380
3/29/201631.5431.5931.1931.2015,238
3/28/201631.2531.5431.0531.5416,758
3/24/201630.9631.2930.9630.974,483
3/23/201631.2731.2930.8331.2215,988
3/22/201631.2731.3031.1031.2918,958
3/21/201631.2031.4031.1231.2712,706
3/18/201631.4031.4031.1131.1912,624
3/17/201631.4031.5031.0931.3110,678
3/16/201631.4031.4431.1031.3929,726
3/15/201631.5831.7031.3031.6313,334
3/14/201631.6231.7631.5231.7319,984
3/11/201631.5631.7031.2631.6215,850
3/10/201631.4531.5931.0131.4916,096
3/9/201631.4931.4931.4231.4710,002
3/8/201631.1831.4631.1831.464,452
3/7/201631.2031.4731.1831.4414,530
3/4/201630.7931.4930.7931.1856,928
3/3/201630.7730.9630.6230.945,766
3/2/201630.7730.8830.5930.8212,908
3/1/201630.5630.9930.5430.9317,920
2/29/201630.6330.7330.3230.4521,875
2/26/201630.5730.8830.4630.466,622
2/25/201630.6530.7230.5130.678,971
2/24/201630.7530.8630.3230.4972,760
2/23/201630.7030.9030.7030.7610,660
2/22/201630.9530.9530.6930.7319,608
2/19/201630.7130.9430.7130.928,060
2/18/201630.7330.8030.5130.7911,989
2/17/201630.6630.8030.6630.7111,905
2/16/201630.4630.8030.4430.778,452
2/12/201630.5330.8030.3130.369,194
2/11/201630.4030.7030.0830.3330,569
2/10/201630.6630.8630.4230.5910,203
2/9/201630.4030.8330.4030.4718,560
2/8/201630.9230.9230.2830.5032,290
2/5/201631.0031.0030.6730.677,851
2/4/201630.9430.9530.8730.885,154
2/3/201631.0031.0030.7930.958,866
2/2/201630.9531.0030.6930.6917,095
2/1/201630.8331.0030.6030.9436,278
1/29/201630.8730.9630.3130.6914,915
1/28/201630.4830.8730.3930.874,543
1/27/201630.4530.4830.2130.487,447
1/26/201630.2430.4830.0030.449,163
1/25/201630.6030.6029.9530.1410,401
1/22/201630.0430.5430.0330.2916,945
1/21/201629.2930.6029.2330.13207,172
1/20/201629.9229.9828.6029.84368,835
1/19/201630.2930.2929.9230.027,645
1/15/201630.0130.1529.9230.1517,061
1/14/201630.1430.1630.0030.0827,969
1/13/201630.1830.2930.0030.17186,644
1/12/201630.4530.4530.0230.2618,952
1/11/201630.4030.5430.1630.2919,228
1/8/201630.6030.8230.5330.6810,772
1/7/201630.7230.9130.5430.733,960
1/6/201630.5530.9130.5530.897,443
1/5/201630.8030.8730.5230.528,404
1/4/201630.4330.9130.4030.7214,989
12/31/201530.9230.9630.7130.9510,737
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center