$29.97 +0.26 (%) CHS Inc -

Oct. 21, 2014 | 03:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHSCP historical data

Date Open High Low Close Volume
10/21/201429.8030.1029.7429.9717,367
10/20/201429.7429.9829.6629.7129,065
10/17/201430.2730.4529.7829.7825,488
10/16/201429.8730.4429.8030.4418,354
10/15/201430.0830.2529.8030.0518,182
10/14/201430.0530.4530.0330.039,056
10/13/201430.0130.4930.0030.088,206
10/10/201430.2430.7930.0030.105,738
10/9/201430.4130.9030.2530.256,511
10/8/201430.6830.7630.0730.7518,549
10/7/201430.7030.7130.4630.704,099
10/6/201430.7131.1430.7130.7712,803
10/3/201430.7330.8930.3230.858,183
10/2/201430.4630.7730.4630.658,386
10/1/201430.1330.6830.1330.5812,461
9/30/201430.4030.7230.0730.1133,726
9/29/201430.1430.4430.1430.156,598
9/26/201430.3030.4529.9330.156,285
9/25/201430.1530.2329.9130.187,574
9/24/201430.1030.1029.7629.918,847
9/23/201430.4130.4129.8030.029,718
9/22/201430.3030.7230.0830.156,224
9/19/201430.5030.6830.1530.5014,533
9/18/201430.1730.5030.1730.478,643
9/17/201430.6730.6730.2530.3019,195
9/16/201430.5230.9930.5230.5218,857
9/15/201430.3430.6330.3430.458,995
9/12/201430.8430.8430.2130.2814,856
9/11/201430.9831.1930.1531.1018,490
9/10/201430.2031.2430.2030.6417,253
9/9/201430.4030.6530.0530.3225,724
9/8/201430.1730.4830.1130.226,415
9/5/201430.2530.6930.1530.3012,388
9/4/201430.7531.1229.9729.9723,277
9/3/201431.0431.6930.5730.6224,772
9/2/201431.6431.7730.7130.8018,436
8/29/201431.7031.7031.4431.5511,312
8/28/201431.5431.7031.1631.697,618
8/27/201431.7331.7331.6631.733,526
8/26/201431.4931.7431.4931.749,566
8/25/201431.4731.6830.7831.657,248
8/22/201431.6931.6931.0531.302,526
8/21/201430.7731.7230.5331.586,042
8/20/201431.7231.7231.4731.479,310
8/19/201431.5131.8031.5131.722,916
8/18/201431.7931.8031.5931.8016,830
8/15/201431.2631.5831.2631.514,634
8/14/201431.5031.5931.3731.503,987
8/13/201431.4831.5031.1431.504,503
8/12/201431.4331.4931.1531.473,840
8/11/201431.3531.4931.0231.3612,387
8/8/201430.8531.4230.8531.423,077
8/7/201430.9731.5030.7531.4415,184
8/6/201430.7631.1330.7231.0012,191
8/5/201431.2531.2630.8730.9017,052
8/4/201431.2831.4731.2231.268,270
8/1/201431.2131.4831.2131.445,988
7/31/201431.4931.7131.2031.206,416
7/30/201431.7231.7231.5731.575,617
7/29/201431.5931.7531.5731.705,487
7/28/201431.5931.5931.5231.552,532
7/25/201431.5931.5931.5331.598,268
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center