CHS Inc $31.59

up +0.01


24/7/2014 03:40 PM  |  : CHSCP  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHSCP historical data

Date Open High Low Close Volume
7/24/201431.5431.5931.5431.594,047
7/23/201431.5531.6331.5031.585,751
7/22/201431.5531.6731.5331.565,348
7/21/201431.7131.7231.5031.533,955
7/18/201431.4131.7531.4031.7512,477
7/17/201431.6031.6031.2531.258,746
7/16/201431.7031.7031.5331.544,024
7/15/201431.5931.8431.5131.716,021
7/14/201431.5131.8531.5131.855,825
7/11/201431.2031.6931.2031.6819,867
7/10/201431.5031.5031.2631.265,266
7/9/201431.4031.7131.4031.462,884
7/8/201431.4131.6631.4031.407,109
7/7/201431.7631.7631.2531.6913,239
7/3/201431.7631.7931.6231.652,905
7/2/201431.5731.8431.4831.766,772
7/1/201431.4731.8531.3431.5118,430
6/30/201431.8531.8531.5631.579,689
6/27/201431.7931.8731.5531.777,173
6/26/201431.6831.7231.5731.615,875
6/25/201431.4031.5631.3731.445,647
6/24/201431.2131.5031.2131.2711,606
6/23/201431.0931.4630.8631.3910,874
6/20/201431.2031.4430.9231.1211,888
6/19/201430.9331.8430.9331.161,493
6/18/201431.2331.2530.9030.969,147
6/17/201430.8531.2430.8531.077,064
6/16/201431.2531.2530.9430.964,727
6/13/201431.2031.3531.0531.084,144
6/12/201431.1031.6230.9131.3412,807
6/11/201431.5631.5631.2831.348,652
6/10/201431.9731.9731.4031.406,552
6/9/201431.5632.2631.4631.8210,835
6/6/201431.6131.8431.2331.6110,819
6/5/201431.4932.0031.2631.5815,605
6/4/201431.8531.8531.1331.3816,464
6/3/201432.0032.1032.0032.006,465
6/2/201432.1032.1031.8031.9610,366
5/30/201431.9332.1031.7632.094,438
5/29/201432.0032.2031.9132.204,072
5/28/201431.9332.0131.7832.001,858
5/27/201432.0132.1431.9032.012,252
5/23/201431.8332.1731.7631.8510,536
5/22/201432.1232.3331.8131.817,778
5/21/201431.8932.3931.8932.043,361
5/20/201431.8932.4131.7232.0313,037
5/19/201431.7132.2431.7132.0919,230
5/16/201431.7631.9931.4431.7915,284
5/15/201431.7031.9131.3631.6610,381
5/14/201431.5031.8131.4031.8118,898
5/13/201431.2631.5031.1831.4927,518
5/12/201431.1931.3930.9931.376,940
5/9/201430.9231.1130.9231.078,248
5/8/201431.2031.2030.8931.134,463
5/7/201431.0431.3830.7530.8126,996
5/6/201431.1931.2031.0931.105,908
5/5/201431.2031.2031.0631.196,126
5/2/201431.3931.3931.0531.358,957
5/1/201431.2731.6531.0831.5520,813
4/30/201430.9631.4730.9631.477,572
4/29/201431.0231.2030.5630.928,471
4/28/201430.9031.1230.7830.8612,461
4/25/201430.5030.9130.4030.9137,050
4/24/201430.4330.5030.2030.5013,093
4/23/201430.3130.4430.3030.304,973
4/22/201430.4930.4930.2930.3812,635
4/21/201430.3730.6130.2630.2615,148
4/17/201431.0631.0630.1630.2142,811
4/16/201431.1931.1930.5130.8713,628
4/15/201431.5031.5030.8430.9015,249
4/14/201431.0031.4531.0031.0611,290
4/11/201431.1031.4031.1031.3611,848
4/10/201431.0031.3431.0031.2411,537
4/9/201431.0431.1631.0031.0110,025
4/8/201431.3831.3831.0131.0611,187
4/7/201430.9032.2530.8030.9429,301
4/4/201430.7130.9030.7130.907,426
4/3/201430.9030.9030.6730.9020,870
4/2/201430.8830.8830.6430.885,596
4/1/201430.7530.9030.5130.8218,596
3/31/201430.2530.7930.0130.6115,396
3/28/201430.4630.6430.4030.416,442
3/27/201430.8030.8030.1230.2510,249
3/26/201430.7730.8230.1430.7513,474
3/25/201430.5230.6730.5230.618,468
3/24/201430.7230.7229.9530.4917,743
3/21/201430.2530.9529.9130.5319,025
3/20/201429.9030.2429.7630.087,928
3/19/201429.8330.2329.8330.084,985
3/18/201429.4530.4629.4529.6615,653
3/17/201430.3530.4730.0630.1612,834
3/14/201430.2530.3529.4730.3524,340
3/13/201429.9030.4829.8530.2117,666
3/12/201429.7830.2429.5030.1815,261
3/11/201429.4629.8629.4629.8622,711
3/10/201429.5029.6029.2929.6019,244
3/7/201429.0129.2929.0129.2311,921
3/6/201428.9829.2828.9829.2826,054
3/5/201428.9028.9728.7028.9710,235
3/4/201428.4428.8928.3928.8127,515
Trading Center