$30.36 +0.03 (%) CHS Inc -

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHSCP historical data

Date Open High Low Close Volume
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
12/30/201530.4530.9530.4530.684,585
12/29/201530.7631.1130.3930.505,995
12/28/201530.7530.7630.2630.763,514
12/24/201530.4830.7430.3530.744,013
12/23/201530.7330.7330.4330.688,689
12/22/201530.2330.7430.2130.7315,707
12/21/201530.7330.7630.2230.2610,295
12/18/201530.1630.5030.1630.457,623
12/17/201530.1630.8030.1630.538,526
12/16/201530.6631.2630.0830.8722,035
12/15/201530.0030.9530.0030.729,312
12/14/201531.1231.1229.7229.8729,270
12/11/201531.2531.3031.0431.292,884
12/10/201531.2331.3331.1031.108,476
12/9/201531.2931.4031.2231.348,027
12/8/201531.2131.4031.2131.3511,877
12/7/201531.2531.3431.1331.298,421
12/4/201531.0731.2031.0431.1812,522
12/3/201531.0431.1230.9731.075,124
12/2/201531.0431.0431.0031.044,402
12/1/201531.0231.0430.7731.038,182
11/30/201530.9931.0030.7530.759,667
11/27/201530.8530.9430.8530.945,117
11/25/201530.7130.9330.7130.9310,463
11/24/201530.8930.9030.7930.9011,029
11/23/201530.7530.8930.7530.878,561
11/20/201530.8630.9030.7530.854,946
11/19/201530.7230.8930.7230.782,714
11/18/201530.8830.9030.7430.8610,386
11/17/201530.8730.8730.7730.782,984
11/16/201530.8830.9030.7530.885,630
11/13/201530.9230.9230.7030.719,580
11/12/201530.8030.9330.6930.937,084
11/11/201530.8830.9330.6130.909,361
11/10/201530.7030.9130.6030.8910,626
11/9/201530.0530.7030.0530.6516,219
11/6/201530.2530.7130.1330.267,722
11/5/201530.8230.8730.3530.8612,177
11/4/201530.6030.8830.4530.887,533
11/3/201530.6030.6030.3630.5310,063
11/2/201530.5030.5730.4030.519,704
10/30/201530.2230.4630.1230.287,878
10/29/201530.1730.2630.0430.253,615
10/28/201530.0930.1730.0130.076,985
10/27/201530.0530.1029.9230.008,204
10/26/201530.2030.2330.0030.138,011
10/23/201530.1530.3030.0430.1510,175
10/22/201530.2030.2030.0830.119,857
10/21/201530.2530.2530.0230.045,408
10/20/201530.2030.2930.0530.155,541
10/19/201530.0930.2830.0230.283,985
10/16/201529.8530.1729.8530.1716,029
10/15/201529.8930.0629.8529.865,363
10/14/201529.9229.9229.8129.855,845
10/13/201530.0130.0129.8029.904,894
10/12/201530.0330.0329.8529.9015,743
10/9/201530.0230.0229.8529.9516,847
10/8/201529.9229.9929.9129.9712,294
10/7/201529.8730.1229.8730.0020,163
10/6/201529.9430.1429.9329.956,453
10/5/201529.9830.0929.8830.0021,108
10/2/201529.8530.0529.8230.0016,569
10/1/201530.0830.0829.8429.866,573
9/30/201530.7030.7029.8829.8815,348
9/29/201529.9130.0829.9129.9210,037
9/28/201530.1630.1730.0330.076,030
9/25/201530.3230.3229.9830.247,078
9/24/201530.0730.1529.9330.158,448
9/23/201529.9629.9929.8329.9913,056
9/22/201530.1030.1129.9629.963,998
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center