$31.51 +0.05 (%) CHS Inc -

Mar. 2, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHSCP historical data

Date Open High Low Close Volume
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
1/5/201531.4031.4031.0031.072,615
1/2/201531.3631.4031.1531.2712,146
12/31/201431.4231.4231.1131.1617,556
12/30/201430.7331.0230.6331.017,665
12/29/201431.2731.2730.6231.0214,402
12/26/201431.0231.1330.8931.133,090
12/24/201430.8330.9930.7330.854,853
12/23/201431.0531.1930.6131.198,291
12/22/201431.0731.1030.8931.043,511
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center