$31.19 +0.23 (%) CHS Inc -

Dec. 19, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHSCP historical data

Date Open High Low Close Volume
12/19/201430.8231.1930.7831.194,399
12/18/201431.2031.2030.7630.967,751
12/17/201431.2031.2030.8131.173,084
12/16/201430.6131.1830.6130.823,025
12/15/201431.3031.4930.7530.7916,330
12/12/201431.4231.4731.2531.433,337
12/11/201431.3631.4731.2031.363,335
12/10/201431.2531.7531.0531.2814,143
12/9/201431.2131.5031.0231.426,255
12/8/201431.5231.6831.0231.0213,407
12/5/201431.3231.7431.0931.191,746
12/4/201431.7931.7931.0731.1615,693
12/3/201431.5131.6531.3531.415,648
12/2/201431.0431.5131.0331.517,795
12/1/201431.3331.3731.2831.346,722
11/28/201431.3531.6331.1731.324,342
11/26/201430.9931.4830.6731.3614,802
11/25/201431.2031.2030.8631.107,032
11/24/201430.9131.2030.7331.197,046
11/21/201431.0331.1330.9031.086,566
11/20/201430.8931.1130.2431.0919,626
11/19/201430.5530.7430.4830.6915,211
11/18/201430.4530.6030.3430.5010,039
11/17/201430.1830.4030.1830.3812,559
11/14/201430.3430.4130.1230.2512,446
11/13/201430.2130.3230.1530.208,143
11/12/201430.4630.5730.2030.336,624
11/11/201430.1730.4030.1730.3212,304
11/10/201430.3530.3930.2630.269,551
11/7/201430.2330.3830.2130.2513,169
11/6/201430.4030.4330.2730.395,959
11/5/201430.4530.4630.2430.383,635
11/4/201430.6030.6030.0330.289,129
11/3/201430.3930.6030.1930.528,834
10/31/201430.0030.4129.8430.1117,834
10/30/201430.1130.4530.1130.154,527
10/29/201430.0830.2930.0630.291,630
10/28/201430.0630.3030.0630.1611,549
10/27/201430.0030.1530.0030.136,300
10/24/201430.0230.2229.9030.0823,349
10/23/201430.0030.0029.7929.9713,548
10/22/201430.0030.0029.7329.967,829
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center