$29.61 -0.12 (%) CHS Inc - NASDAQ

Jan. 24, 2017 | 02:19 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHSCP historical data

Date Open High Low Close Volume
1/23/201729.3329.7329.2529.7316,843
1/20/201730.0030.0028.8629.0693,909
1/19/201730.0530.2629.5029.7536,214
1/18/201730.0530.2929.9630.296,574
1/17/201730.2530.4730.0130.0518,893
1/13/201730.3930.5530.0330.035,576
1/12/201730.0330.6030.0330.435,057
1/11/201730.0930.6030.0830.607,363
1/10/201730.1330.4530.0630.137,312
1/9/201730.1730.3729.9530.0711,488
1/6/201730.2430.5030.1230.1310,009
1/5/201730.3030.4430.2030.352,352
1/4/201730.1530.3030.0330.2818,580
1/3/201729.3930.0829.3929.9920,012
12/30/201629.5129.5529.2029.2735,448
12/29/201629.6329.8529.3429.3519,529
12/28/201629.7029.7529.6029.6321,846
12/27/201630.0030.0429.6029.7225,544
12/23/201630.1930.2230.0830.193,937
12/22/201630.2130.2830.0530.1115,324
12/21/201630.0930.2630.0930.2030,396
12/20/201630.2630.2930.0530.259,555
12/19/201630.4030.5030.1430.3110,894
12/16/201630.5330.5330.0630.3214,199
12/15/201630.5230.5330.2530.5312,415
12/14/201630.5230.7730.3530.3912,834
12/13/201630.9330.9830.7530.755,757
12/12/201631.2931.4430.8630.9311,955
12/9/201631.2331.4030.9031.0014,913
12/8/201631.0131.4031.0131.364,729
12/7/201631.1531.2331.0831.1010,684
12/6/201630.9031.1930.9031.105,473
12/5/201631.3931.3931.0431.0711,032
12/2/201631.3031.4731.0431.419,228
12/1/201631.1231.4530.8431.177,594
11/30/201631.1131.4931.1031.138,804
11/29/201631.0031.4531.0031.335,800
11/28/201631.2931.4431.0031.067,641
11/25/201630.8630.8630.8630.860
11/23/201630.8531.1630.8130.8611,426
11/22/201631.4231.5030.7531.246,898
11/21/201631.5431.5431.2031.316,335
11/18/201631.6331.6530.6230.9313,600
11/17/201631.9331.9531.5331.688,987
11/16/201631.4031.9531.4031.8712,967
11/15/201630.3531.3830.3531.258,902
11/14/201630.4930.4929.5030.1835,487
11/11/201630.6430.6430.0030.0123,490
11/10/201631.5031.5030.1730.6438,535
11/9/201632.0032.3431.1631.3920,560
11/8/201632.2032.2032.1132.112,875
11/7/201632.0732.8132.0032.0515,922
11/4/201631.9432.1631.8331.935,560
11/3/201631.9232.1931.7531.7512,523
11/2/201631.9332.2331.7132.204,172
11/1/201632.1032.1031.9031.937,439
10/31/201632.1232.2132.0032.0014,209
10/28/201632.2132.3032.1032.159,721
10/27/201632.2232.5132.1832.278,975
10/26/201632.0633.1332.0632.406,101
10/25/201632.8633.2832.5232.5616,464
10/24/201633.1833.4532.9532.958,483
10/21/201632.1133.0432.1133.0425,465
10/20/201632.3932.4032.0032.119,119
10/19/201632.4732.7132.1232.1916,775
10/18/201632.1532.7132.0032.7112,397
10/17/201632.1432.2032.0032.005,779
10/14/201632.0732.5831.9832.1110,239
10/13/201632.1032.3031.9832.177,238
10/12/201632.1632.5531.9832.347,777
10/11/201632.7032.9731.9632.1611,051
10/10/201632.5633.0032.4132.4521,726
10/7/201632.9533.0232.4132.995,341
10/6/201633.1333.2631.9133.1511,924
10/5/201633.2333.4333.0033.279,419
10/4/201633.5833.5833.2333.2312,245
10/3/201633.2733.5733.2333.4820,886
9/30/201633.6833.8033.2333.2318,977
9/29/201633.4233.5633.3333.419,077
9/28/201633.4833.4833.1733.3710,826
9/27/201633.4633.5833.4033.4712,740
9/26/201633.5633.8033.2033.4123,750
9/23/201633.7234.0933.4233.5521,047
9/22/201634.2534.2533.8133.9817,751
9/21/201634.0134.4733.7934.1544,395
9/20/201633.9434.2333.7833.916,929
9/19/201633.9434.1533.7134.1016,675
9/16/201633.7534.3833.4033.6648,982
9/15/201633.7033.9333.4233.8720,092
9/14/201634.1034.3733.3633.7512,958
9/13/201633.9734.4833.9734.438,112
9/12/201634.2734.4833.4034.4639,753
9/9/201634.0934.1533.7733.8716,957
9/8/201634.3334.5034.2234.294,798
9/7/201634.0834.5034.0134.0212,330
9/6/201634.4234.4834.0034.0914,286
9/2/201634.2734.5534.2734.338,168
9/1/201634.3234.6634.0534.445,692
8/31/201634.1334.5034.0634.2430,724
8/30/201633.8634.7733.8634.0523,080
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center