$31.20 -0.28 (%) CHS Inc -

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHSCP historical data

Date Open High Low Close Volume
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
4/15/201531.0031.0030.6030.9312,201
4/14/201530.8031.2230.5130.9213,874
4/13/201531.2531.2830.8030.8011,555
4/10/201531.3731.3730.9931.293,717
4/9/201530.8831.2030.8831.204,630
4/8/201531.1931.1930.8830.8814,305
4/7/201531.1831.1830.9330.9428,942
4/6/201531.2531.2531.0331.0421,697
4/2/201531.1931.5431.1931.202,600
4/1/201531.2131.3031.0331.1213,091
3/31/201531.6531.6831.1631.2125,002
3/30/201531.1631.6831.1631.444,334
3/27/201531.1531.2731.1531.167,632
3/26/201531.7531.7531.1431.146,719
3/25/201531.5731.6931.2331.366,343
3/24/201531.7531.7531.2431.503,964
3/23/201531.6931.8331.1131.706,542
3/20/201531.4531.7731.0931.3425,968
3/19/201531.3131.4531.2331.458,733
3/18/201531.4531.4531.2231.428,961
3/17/201531.2131.4531.2131.439,710
3/16/201531.3731.4931.1531.398,984
3/13/201531.4931.6530.9631.3420,833
3/12/201531.7531.7531.5031.5612,339
3/11/201531.6031.7431.6031.643,846
3/10/201531.5031.7431.5031.709,173
3/9/201531.3231.6031.3231.603,837
3/6/201531.4531.7931.4031.5011,856
3/5/201531.6931.9031.5931.9013,082
3/4/201531.6431.6931.4631.6912,849
3/3/201531.6431.6431.4431.5017,055
3/2/201531.3031.5831.3031.5111,981
2/27/201530.9831.5930.9831.4626,368
2/26/201531.2831.2830.9830.9910,619
2/25/201530.9931.2030.9931.1010,899
2/24/201531.2931.2930.9530.9518,305
2/23/201531.0031.3030.9930.9914,009
2/20/201531.4931.4930.8931.0028,765
2/19/201531.3631.5031.3531.498,661
2/18/201531.0331.4530.9631.394,949
2/17/201531.1731.4530.6531.399,456
2/13/201531.4931.4931.1531.4513,052
2/12/201531.3031.4331.0031.3510,617
2/11/201530.9531.3030.8331.3013,964
2/10/201530.9031.1530.7631.159,169
2/9/201530.8030.9130.7630.898,294
2/6/201530.7530.9830.7530.907,919
2/5/201530.9330.9330.5730.8110,501
2/4/201530.7530.9330.5130.896,415
2/3/201530.6030.8630.6030.8010,882
2/2/201530.6130.7930.5930.5914,839
1/30/201530.7530.7530.5530.5820,021
1/29/201530.8031.0030.7830.788,672
1/28/201530.4530.9630.3630.8510,447
1/27/201530.7630.7630.4930.648,716
1/26/201530.7130.8430.4030.6919,231
1/23/201530.8631.0930.1530.6017,834
1/22/201531.3731.3730.9631.0544,127
1/21/201531.1931.3531.1131.3510,559
1/20/201531.1431.1430.8631.0210,428
1/16/201530.4631.4030.4631.4019,333
1/15/201530.0730.7929.9830.7915,831
1/14/201530.3930.5329.8530.2438,990
1/13/201531.4031.4030.6630.7325,851
1/12/201531.2431.4031.2331.267,574
1/9/201531.4031.4031.2031.3710,179
1/8/201531.3731.3731.1531.338,844
1/7/201531.4031.4031.0431.293,556
1/6/201531.0531.3631.0231.295,482
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center