CHS $33.00

up +0.01


21/5/2013 11:21 AM  |  NASDAQ : CHSCP  |  Industries : Agriculture, Forestry, Fishing and Hunting / Support Activities for Crop Production
Type:

CHSCP historical data

Date Open High Low Close Volume
5/20/2013 32.86 33.00 32.86 32.99 54
5/17/2013 33.00 33.00 32.81 32.86 245
5/16/2013 32.98 33.00 32.90 33.00 50
5/15/2013 33.00 33.00 32.80 32.80 266
5/14/2013 32.90 33.00 32.85 33.00 244
5/13/2013 32.79 32.90 32.70 32.79 53
5/10/2013 32.70 32.84 32.69 32.81 109
5/9/2013 32.68 32.86 32.67 32.76 55
5/8/2013 32.91 32.95 32.76 32.90 117
5/7/2013 32.59 32.75 32.49 32.73 82
5/6/2013 32.75 32.76 32.25 32.43 101
5/3/2013 32.80 32.90 32.25 32.32 96
5/2/2013 32.25 32.80 32.21 32.80 143
5/1/2013 32.56 32.56 32.01 32.06 111
4/30/2013 32.00 32.40 32.00 32.40 166
4/29/2013 31.97 32.00 31.90 32.00 128
4/26/2013 31.91 31.91 31.88 31.90 21
4/25/2013 31.97 31.97 31.84 31.85 67
4/24/2013 32.16 32.16 31.80 31.96 117
4/23/2013 32.03 32.03 31.80 31.87 93
4/22/2013 32.11 32.29 31.63 31.85 412
4/19/2013 32.11 32.50 31.90 31.90 392
4/18/2013 32.42 32.49 32.42 32.49 84
4/17/2013 32.16 32.39 32.16 32.39 118
4/16/2013 32.26 32.45 32.01 32.35 149
4/15/2013 32.21 32.45 32.10 32.43 140
4/12/2013 32.00 32.19 32.00 32.10 54
4/11/2013 32.37 32.38 31.84 31.98 116
4/10/2013 32.31 32.55 32.10 32.29 307
4/9/2013 32.34 32.49 32.12 32.25 204
4/8/2013 32.23 32.33 32.02 32.32 52
4/5/2013 32.11 32.35 31.92 32.10 182
4/4/2013 32.35 32.35 32.05 32.28 119
4/3/2013 31.87 32.50 31.87 32.16 157
4/2/2013 32.53 32.53 31.75 31.92 420
4/1/2013 32.40 32.79 31.80 32.42 192
3/28/2013 31.56 32.40 31.05 32.18 318
3/27/2013 31.89 32.03 31.60 31.61 143
3/26/2013 31.96 32.04 31.80 31.84 70
3/25/2013 32.40 32.40 31.81 31.81 151
3/22/2013 32.29 32.38 32.00 32.06 92
3/21/2013 31.80 32.40 31.80 32.38 108
3/20/2013 32.09 32.13 31.75 31.81 160
3/19/2013 31.80 32.18 31.79 32.01 131
3/18/2013 32.40 32.40 31.81 32.01 165
3/15/2013 32.39 32.39 32.00 32.03 130
3/14/2013 32.88 32.88 32.02 32.19 104
3/13/2013 32.89 33.00 32.55 32.89 64
3/12/2013 32.55 33.00 32.55 32.70 146
3/11/2013 32.52 32.73 32.52 32.58 57
3/8/2013 32.92 33.00 32.69 32.69 118
3/7/2013 32.78 33.00 32.70 32.87 67
3/6/2013 32.25 32.92 32.25 32.89 84
3/5/2013 32.67 32.98 32.25 32.25 275
3/4/2013 32.53 32.68 32.50 32.58 148
3/1/2013 32.57 32.70 32.40 32.60 133
2/28/2013 32.40 32.60 32.40 32.60 169
2/27/2013 32.12 32.59 31.90 32.59 178
2/26/2013 32.55 32.59 32.02 32.57 156
2/25/2013 32.60 32.60 32.10 32.45 168
2/22/2013 32.25 32.62 32.22 32.60 158
2/21/2013 32.09 32.20 32.02 32.20 97
2/20/2013 32.09 32.10 32.03 32.09 152
2/19/2013 32.09 32.10 32.01 32.10 140
2/15/2013 32.09 32.12 31.70 31.88 108
2/14/2013 31.71 32.10 31.71 32.09 94
2/13/2013 32.00 32.06 31.70 32.00 67
2/12/2013 32.06 32.08 31.55 31.95 109
2/11/2013 32.10 32.10 31.88 31.99 92
2/8/2013 31.90 32.10 31.82 31.99 104
2/7/2013 31.74 31.97 31.73 31.91 82
2/6/2013 31.66 31.90 31.50 31.69 211
2/5/2013 31.56 31.73 31.40 31.51 133
2/4/2013 31.40 31.70 31.25 31.38 127
2/1/2013 31.46 31.68 31.46 31.47 109
1/31/2013 31.48 31.48 31.34 31.43 25
1/30/2013 31.51 31.51 31.11 31.43 76
1/29/2013 31.24 31.50 31.24 31.45 95
1/28/2013 31.22 31.34 31.10 31.31 208
1/25/2013 31.22 31.23 30.97 30.97 108
1/24/2013 31.04 31.23 30.87 31.10 244
1/23/2013 30.88 31.20 30.70 31.04 374
1/22/2013 31.10 31.23 30.83 31.03 389
1/18/2013 31.25 31.25 31.00 31.25 221
1/17/2013 31.31 31.43 31.00 31.25 317
1/16/2013 31.25 31.44 31.12 31.30 51
1/15/2013 31.43 31.44 31.11 31.44 90
1/14/2013 31.29 31.45 31.15 31.44 114
1/11/2013 31.13 31.30 31.10 31.15 119
1/10/2013 31.00 31.12 31.00 31.10 51
1/9/2013 31.12 31.12 30.84 31.07 80
1/8/2013 30.99 31.04 30.75 31.04 193
1/7/2013 30.67 30.95 30.61 30.89 139
1/4/2013 30.44 30.87 30.44 30.57 144
1/3/2013 30.72 31.14 30.27 30.27 290
1/2/2013 30.04 30.89 30.04 30.67 240
12/31/2012 30.43 30.78 29.09 29.85 890
12/28/2012 29.99 30.30 29.99 30.27 82
12/27/2012 30.06 30.29 29.88 30.00 255
12/26/2012 30.10 30.30 29.86 30.29 230
Marketplace
Trading Center