Canada markets open in 6 hours 23 minutes

CHS Inc. (CHSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.63-0.16 (-0.60%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202426.7526.8626.6326.6326.6310,500
May 01, 202426.6526.7926.6026.7926.798,200
Apr 30, 202426.6326.6926.5526.6726.6721,400
Apr 29, 202426.5226.6126.5126.5326.535,900
Apr 26, 202426.4526.6726.4526.5526.5512,600
Apr 25, 202426.6426.6426.4526.4526.4523,500
Apr 24, 202426.5926.8126.5426.6126.613,600
Apr 23, 202426.5427.0326.5426.6526.654,100
Apr 22, 202426.7026.7026.5226.5226.529,600
Apr 19, 202426.6426.7926.5726.5826.586,100
Apr 18, 202426.7226.7226.4526.4726.4720,600
Apr 17, 202426.5226.7926.5226.6226.622,900
Apr 16, 202426.5026.7326.5026.5226.525,300
Apr 15, 202426.6326.6326.4026.4826.4817,000
Apr 12, 202426.7926.7926.6626.7026.7012,000
Apr 11, 202426.8926.8926.6626.6726.6716,500
Apr 10, 202427.1027.1026.6126.8526.8537,000
Apr 09, 202427.0527.1526.9526.9926.9924,900
Apr 08, 202427.0427.1426.9926.9926.998,900
Apr 05, 202427.1327.1727.0727.0927.0911,600
Apr 04, 202427.0027.1126.9926.9926.999,500
Apr 03, 202427.1127.1326.9626.9826.988,200
Apr 02, 202426.9127.1126.8526.9526.9518,100
Apr 01, 202426.8527.1926.8527.0427.0427,700
Mar 28, 202427.3027.3026.8126.8126.8176,100
Mar 27, 202427.1327.1926.8527.0227.0217,400
Mar 26, 202427.2027.2827.0027.0327.0325,800
Mar 25, 202427.3127.3627.1127.2027.2012,000
Mar 22, 202427.3427.3827.1027.3727.3710,600
Mar 21, 202427.2627.4327.2627.3527.3516,700
Mar 20, 202427.3527.4427.1127.3527.3523,800
Mar 19, 202427.1127.3526.9427.3027.3029,100
Mar 18, 202426.9727.1026.9127.0227.029,100
Mar 15, 202427.1827.1826.8226.9826.9825,300
Mar 14, 202426.8127.0426.6726.9526.9520,600
Mar 14, 20240.492 Dividend
Mar 13, 202427.3027.5027.3027.3426.8513,600
Mar 12, 202427.2427.4527.2427.3926.9010,400
Mar 11, 202427.3527.5227.2027.4426.9526,300
Mar 08, 202427.2927.5027.2927.4726.9823,200
Mar 07, 202427.3727.4227.2227.4126.9215,500
Mar 06, 202427.2027.2727.0427.2226.7313,600
Mar 05, 202426.8227.2026.8227.1926.7031,200
Mar 04, 202426.8126.9726.7226.9326.4511,200
Mar 01, 202426.7526.9926.7226.9326.459,400
Feb 29, 202426.9827.0026.8226.8226.3437,700
Feb 28, 202426.5426.9826.5426.9826.4917,200
Feb 27, 202426.7226.7926.7126.7926.3115,400
Feb 26, 202426.7026.9626.7026.8526.3711,200
Feb 23, 202426.7126.9826.7126.9726.4817,300
Feb 22, 202426.6026.9226.6026.8126.335,500
Feb 21, 202426.6426.7326.5826.6426.165,000
Feb 20, 202426.7126.8026.6026.7326.2513,300
Feb 16, 202426.7826.8726.6526.7126.235,700
Feb 15, 202426.6026.8026.6026.7326.258,300
Feb 14, 202426.5126.6926.5126.6426.167,300
Feb 13, 202426.6426.6426.2526.4225.949,200
Feb 12, 202426.5526.7326.5526.6826.2022,300
Feb 09, 202426.4526.6426.4226.5726.0912,200
Feb 08, 202426.3226.4726.2926.4725.9916,300
Feb 07, 202426.2026.2526.2026.2525.783,700
Feb 06, 202426.0426.2926.0426.1725.709,100
Feb 05, 202426.2026.3226.0626.1225.6515,000
Feb 02, 202426.1526.3526.1526.2425.7726,900
Feb 01, 202426.2026.3426.1326.2525.7820,800
Jan 31, 202426.7826.7826.1226.1225.65138,600
Jan 30, 202426.6826.7826.6426.7826.3014,200
Jan 29, 202426.5126.7026.5126.7026.2218,400
Jan 26, 202426.6926.6926.5126.6126.138,300
Jan 25, 202426.5126.7026.5126.6826.209,600
Jan 24, 202426.4926.5526.3626.5026.0223,100
Jan 23, 202426.6526.6526.4826.5426.069,800
Jan 22, 202426.5026.6526.4326.5726.0919,600
Jan 19, 202426.3626.5026.3626.5026.027,200
Jan 18, 202426.4626.4926.3526.4425.968,800
Jan 17, 202426.4826.5026.3226.4826.0013,500
Jan 16, 202426.4926.5026.3026.5026.0213,500
Jan 12, 202426.3026.5026.2526.5026.0213,000
Jan 11, 202426.3426.4326.2426.4325.9516,500
Jan 10, 202426.2926.4326.2826.3825.917,600
Jan 09, 202426.0326.2926.0326.2825.8111,300
Jan 08, 202426.1526.2126.1226.1925.7211,100
Jan 05, 202426.3326.3326.1026.1125.6419,800
Jan 04, 202426.1426.3526.1426.2125.7422,500
Jan 03, 202426.2826.2826.1526.2825.8111,000
Jan 02, 202426.2826.4526.1926.2825.8117,800
Dec 29, 202326.2726.5225.9626.5226.04148,600
Dec 28, 202325.8026.2325.8026.2225.7536,500
Dec 27, 202325.8325.9025.7225.9025.4319,500
Dec 26, 202325.8026.0025.7625.7725.3142,400
Dec 22, 202325.7825.9325.7525.8525.3845,300
Dec 21, 202325.7225.8525.7225.7825.3222,600
Dec 20, 202325.8125.9425.7225.8325.3734,000
Dec 19, 202325.8225.9625.7125.8825.4118,500
Dec 18, 202326.0026.3025.7425.9625.4922,800
Dec 15, 202326.2426.3825.9526.1025.6330,800
Dec 14, 202326.4726.4726.2526.3725.9021,200
Dec 13, 202326.3626.5926.0126.4725.9934,000
Dec 13, 20230.492 Dividend
Dec 12, 202326.6526.7526.6326.6825.7216,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...