$33.31 +0.31 (%) CHS Inc - NASDAQ

Jul. 29, 2016 | 01:09 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
7/28/201633.2033.2032.9933.0019,109
7/27/201632.9533.3032.9533.2010,933
7/26/201633.1533.2832.9932.9917,604
7/25/201632.9333.2732.9333.2718,175
7/22/201633.0833.4232.7933.0422,506
7/21/201633.0033.1932.8233.1925,922
7/20/201632.9033.0032.5732.9919,106
7/19/201632.8833.0032.8832.985,274
7/18/201632.5032.9032.5032.909,946
7/15/201632.8133.0032.5432.8337,760
7/14/201632.5732.7432.5032.6821,172
7/13/201632.7032.9332.6132.6516,624
7/12/201633.0533.0532.6932.7119,041
7/11/201633.0033.2532.7733.0712,589
7/8/201632.2032.9932.2032.8521,780
7/7/201632.8032.8032.1032.7211,983
7/6/201632.9032.9932.7932.8213,227
7/5/201633.1933.2132.9132.995,911
7/1/201633.5033.5032.8933.2918,539
6/30/201633.3233.6232.8933.5220,512
6/29/201632.9933.2032.9533.0414,401
6/28/201632.8233.1032.7433.0914,168
6/27/201633.1533.1532.5732.7724,777
6/24/201632.5633.1532.5633.1413,052
6/23/201632.8833.1032.8833.106,806
6/22/201633.1533.1532.8233.006,094
6/21/201633.2533.2532.5633.137,073
6/20/201633.2233.3132.9133.3130,255
6/17/201633.2733.4032.7433.4022,609
6/16/201633.2533.5532.5533.2712,684
6/15/201632.9233.5432.8033.2919,905
6/14/201633.1133.3032.6133.018,328
6/13/201633.2533.4933.1933.4013,291
6/10/201633.2733.4233.0233.427,942
6/9/201633.1833.3433.0033.2021,411
6/8/201632.9933.2132.7833.2015,487
6/7/201632.8732.9632.7332.8513,810
6/6/201633.0233.0232.4032.7216,716
6/3/201632.2533.3132.1232.8416,380
6/2/201632.2532.2532.1732.225,706
6/1/201632.1932.2032.0932.205,184
5/31/201631.7532.2031.7532.2023,175
5/27/201632.1432.1431.9931.998,099
5/26/201631.8532.1531.8531.985,818
5/25/201632.1232.2431.8131.8512,521
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center