$30.69 +0.06 (%) CHS Inc -

Sep. 4, 2015 | 02:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHSCP historical data

Date Open High Low Close Volume
9/4/201530.6930.7630.6330.693,562
9/3/201530.4530.7030.4530.644,089
9/2/201530.6130.6330.4130.464,369
9/1/201530.6030.6130.4130.482,468
8/31/201530.4030.7630.4030.769,382
8/28/201530.6030.7530.4130.604,556
8/27/201530.5030.7630.3930.7611,081
8/26/201530.6530.6530.2530.654,887
8/25/201530.6530.6530.1130.269,112
8/24/201530.0030.1829.9930.0921,734
8/21/201530.6430.6430.2530.256,669
8/20/201530.3230.7030.2830.705,923
8/19/201530.2330.7530.2330.603,001
8/18/201530.3630.6030.3630.602,725
8/17/201530.8030.8030.5430.653,611
8/14/201530.8030.8030.5930.613,624
8/13/201530.4530.7030.4530.70850
8/12/201530.4430.7530.2730.6511,937
8/11/201530.3130.7530.2030.238,668
8/10/201530.2030.6430.0930.644,669
8/7/201530.1930.2030.0630.153,605
8/6/201530.3530.6930.0830.1912,511
8/5/201530.2130.3130.2130.214,392
8/4/201530.2230.7930.2230.242,659
8/3/201530.3930.4330.2030.232,494
7/31/201530.1530.5930.1530.5514,748
7/30/201530.1530.2430.1530.235,911
7/29/201530.2030.4930.1830.234,741
7/28/201530.3430.3830.2030.202,615
7/27/201530.3130.3330.2030.205,267
7/24/201530.4130.5430.3330.338,486
7/23/201530.4131.1430.3230.752,597
7/22/201531.0131.0130.4230.672,425
7/21/201530.9030.9030.4830.754,407
7/20/201531.1331.1330.4230.617,826
7/17/201530.2531.2030.2530.9324,690
7/16/201530.2230.6730.2230.6331,446
7/15/201530.0830.2830.0830.227,938
7/14/201530.0730.2830.0730.285,717
7/13/201530.3030.3330.0630.2211,444
7/10/201530.0530.2530.0430.254,798
7/9/201530.3030.3030.0530.056,225
7/8/201530.3030.3130.1130.137,363
7/7/201530.4530.4530.3530.402,405
7/6/201530.5030.5030.3030.5011,067
7/2/201530.2230.5030.0030.4912,900
7/1/201530.2630.4430.1130.375,770
6/30/201530.5030.5029.9630.0013,942
6/29/201530.3730.4830.1630.386,083
6/26/201530.3330.4029.9030.079,742
6/25/201530.3030.6829.8130.6738,040
6/24/201530.6430.8230.1030.208,592
6/23/201530.2531.2530.2530.454,475
6/22/201530.9530.9530.3230.328,736
6/19/201531.1731.1830.6530.665,405
6/18/201531.1831.2530.8230.865,816
6/17/201531.2431.2530.9531.232,708
6/16/201531.0031.4730.9931.004,951
6/15/201531.2531.2530.8130.864,784
6/12/201531.7031.7331.3031.302,215
6/11/201531.8031.8031.5131.605,106
6/10/201531.5531.6731.5031.598,361
6/9/201531.5531.5531.2731.547,966
6/8/201531.4031.5531.4031.558,685
6/5/201531.4331.4631.1631.165,539
6/4/201531.7031.7031.2231.592,725
6/3/201531.6431.6631.1731.663,599
6/2/201531.2431.4931.1531.473,963
6/1/201531.5531.5531.4131.551,822
5/29/201531.1431.4931.1231.206,669
5/28/201531.0631.5531.0631.483,787
5/27/201531.7131.7131.0231.583,839
5/26/201531.6031.7131.3231.713,884
5/22/201531.3531.5131.3031.512,567
5/21/201531.3031.5531.3031.522,888
5/20/201531.2831.5031.2731.305,520
5/19/201531.1231.2930.9931.298,972
5/18/201531.1131.2730.9931.273,833
5/15/201531.2931.2931.1131.112,941
5/14/201530.8031.4230.5931.3021,762
5/13/201530.3331.0830.3331.0415,191
5/12/201530.3530.6630.2130.3320,500
5/11/201530.7230.7230.3030.595,396
5/8/201531.0031.0030.6430.812,442
5/7/201530.2131.0430.0930.2712,625
5/6/201531.4031.4030.1130.1923,985
5/5/201531.2431.5030.8530.943,313
5/4/201531.0731.5030.8330.835,162
5/1/201531.2831.3130.5930.806,472
4/30/201531.5031.5030.6931.312,596
4/29/201530.6731.3830.6731.225,531
4/28/201530.7531.3330.7531.267,136
4/27/201531.2331.2531.0031.055,150
4/24/201531.2431.2530.5831.249,190
4/23/201530.5531.1530.5530.817,822
4/22/201530.8030.8030.6530.788,209
4/21/201530.6830.9030.4730.681,176
4/20/201531.0031.3730.5230.5210,250
4/17/201530.6030.9530.4830.9524,475
4/16/201530.8130.8130.7330.731,571
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!