CHS Inc $30.52

up +0.07


16/9/2014 03:25 PM  |  : CHSCP  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHSCP historical data

Date Open High Low Close Volume
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
5/30/201431.9332.1031.7632.094,438
5/29/201432.0032.2031.9132.204,072
5/28/201431.9332.0131.7832.001,858
5/27/201432.0132.1431.9032.012,252
5/23/201431.8332.1731.7631.8510,536
5/22/201432.1232.3331.8131.817,778
5/21/201431.8932.3931.8932.043,361
5/20/201431.8932.4131.7232.0313,037
5/19/201431.7132.2431.7132.0919,230
5/16/201431.7631.9931.4431.7915,284
5/15/201431.7031.9131.3631.6610,381
5/14/201431.5031.8131.4031.8118,898
5/13/201431.2631.5031.1831.4927,518
5/12/201431.1931.3930.9931.376,940
5/9/201430.9231.1130.9231.078,248
5/8/201431.2031.2030.8931.134,463
5/7/201431.0431.3830.7530.8126,996
5/6/201431.1931.2031.0931.105,908
5/5/201431.2031.2031.0631.196,126
5/2/201431.3931.3931.0531.358,957
5/1/201431.2731.6531.0831.5520,813
4/30/201430.9631.4730.9631.477,572
4/29/201431.0231.2030.5630.928,471
4/28/201430.9031.1230.7830.8612,461
4/25/201430.5030.9130.4030.9137,050
4/24/201430.4330.5030.2030.5013,093
4/23/201430.3130.4430.3030.304,973
Trading Center