UK markets open in 1 hour 42 minutes

CHS Inc. (CHSCL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.86-0.09 (-0.35%)
At close: 04:00PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202425.9525.9525.7925.8625.8653,200
20 May 202425.9525.9625.8525.9525.9510,300
17 May 202426.1826.1825.9225.9325.9310,100
16 May 202426.1826.1825.9526.1026.1027,200
15 May 202426.0026.2026.0026.1526.1524,300
14 May 202425.8926.1525.8326.0026.0025,300
13 May 202425.8525.9525.8525.9425.9417,400
10 May 202425.8225.8925.8125.8525.8528,600
09 May 202425.7525.9125.7525.8925.8918,000
08 May 202425.7425.8725.7225.7625.7641,800
07 May 202425.8325.8825.7125.8825.8825,300
06 May 202425.8025.8825.7625.8025.8033,000
03 May 202425.8425.8525.7425.8025.8024,100
02 May 202425.7225.8325.6325.7525.7527,600
01 May 202425.7025.8125.6125.7425.7429,900
30 Apr 202425.6225.7525.6025.6525.6549,600
29 Apr 202425.5725.6925.5225.6425.6424,400
26 Apr 202425.5725.6325.5325.5425.5417,700
25 Apr 202425.6525.6525.5225.5725.5737,700
24 Apr 202425.7525.8425.6025.7025.7029,500
23 Apr 202425.6225.8425.6225.7725.7718,200
22 Apr 202425.6625.7225.6125.6325.6320,900
19 Apr 202425.6025.6525.5925.6225.6211,400
18 Apr 202425.7025.7025.5425.6025.6051,000
17 Apr 202425.6925.7725.6025.7325.7314,900
16 Apr 202425.4825.5825.4525.5325.5334,000
15 Apr 202425.5725.5725.4325.4925.4979,300
12 Apr 202425.5625.6525.5625.6325.6326,700
11 Apr 202425.6225.6325.5525.6225.6219,400
10 Apr 202425.6825.6825.5125.6125.6136,500
09 Apr 202425.7025.7325.6525.6825.6815,700
08 Apr 202425.7425.7425.5525.7025.7025,300
05 Apr 202425.7025.9125.6525.7025.7077,600
04 Apr 202425.7025.8525.6025.6625.6655,600
03 Apr 202425.6525.7925.6225.6625.6630,200
02 Apr 202425.6325.8225.5825.6125.6161,000
01 Apr 202425.8025.9825.6525.6525.65118,400
28 Mar 202426.1326.2425.7025.7025.70101,900
27 Mar 202426.0526.0725.9425.9925.9931,600
26 Mar 202426.1126.1525.9726.0426.0420,600
25 Mar 202426.2726.3226.1526.1526.158,200
22 Mar 202426.3726.3826.2326.3826.3817,000
21 Mar 202426.5526.6326.3226.3626.3632,400
20 Mar 202426.2926.6026.1326.6026.6035,500
19 Mar 202426.1626.4326.1126.4326.4328,300
18 Mar 202426.0426.1726.0226.1726.1716,300
15 Mar 202425.8626.0425.8526.0026.0024,800
14 Mar 202426.0026.0025.7525.9625.9621,700
14 Mar 20240.469 Dividend
13 Mar 202426.3626.4726.1826.2525.7838,800
12 Mar 202426.3126.3926.1526.3325.8624,700
11 Mar 202426.3326.4326.1826.3025.8326,900
08 Mar 202426.3526.3726.2926.3525.8821,700
07 Mar 202426.2926.3526.2926.3525.8829,600
06 Mar 202426.2826.3026.2226.2825.8134,400
05 Mar 202426.0826.2726.0526.2725.8026,600
04 Mar 202425.9826.1025.9526.0625.5912,200
01 Mar 202426.0526.1025.9626.0125.5516,600
29 Feb 202426.0926.1825.9326.1525.6851,200
28 Feb 202426.0126.1925.8926.1525.6819,200
27 Feb 202426.1626.1725.9326.0025.5419,300
26 Feb 202426.1126.1826.0026.1725.7014,000
23 Feb 202426.0526.1826.0526.1825.7120,700
22 Feb 202425.9826.1725.9826.0825.6117,000
21 Feb 202425.9026.0825.8525.9425.4821,700
20 Feb 202426.1026.1025.9325.9625.5022,300
16 Feb 202426.1626.1625.9626.1025.6311,100
15 Feb 202425.9926.1425.9926.1425.6711,200
14 Feb 202425.7926.0225.7926.0225.5623,200
13 Feb 202425.9126.0025.7325.8425.3815,700
12 Feb 202425.9126.0025.8526.0025.5422,900
09 Feb 202425.8225.9725.7725.9025.4412,300
08 Feb 202425.7525.8125.7025.7925.3320,200
07 Feb 202425.7725.7725.6225.7025.2415,300
06 Feb 202425.7125.7825.5725.6925.2316,500
05 Feb 202425.5625.6825.5525.6125.1539,500
02 Feb 202425.6825.8025.6525.7325.2747,600
01 Feb 202425.7425.8125.5725.7325.2730,500
31 Jan 202425.8625.9425.5725.6525.1923,600
30 Jan 202425.8325.9325.7125.8825.4233,900
29 Jan 202425.8225.8925.6525.8825.4233,700
26 Jan 202425.6325.8125.6125.8125.3427,800
25 Jan 202425.5825.7325.5825.6425.1834,600
24 Jan 202425.5825.5925.5325.5725.1114,100
23 Jan 202425.5825.5825.5125.5525.0936,900
22 Jan 202425.6725.6825.5225.5825.1291,400
19 Jan 202425.4725.7325.4725.7225.2622,100
18 Jan 202425.5025.6025.3725.5325.0762,400
17 Jan 202425.4525.5725.3825.5225.0643,900
16 Jan 202425.5525.7225.4225.4925.0339,400
12 Jan 202425.5125.5525.4025.5525.0930,000
11 Jan 202425.4625.4925.3525.4525.0041,600
10 Jan 202425.4525.5525.4225.4625.0133,100
09 Jan 202425.3925.4525.3825.4224.9728,900
08 Jan 202425.4125.4925.3725.4224.9748,700
05 Jan 202425.4325.5425.3425.4124.9659,600
04 Jan 202425.3325.4725.3325.3724.9220,400
03 Jan 202425.2625.4825.1725.3624.9165,400
02 Jan 202425.2925.3925.2325.2724.8297,600
29 Dec 202325.3925.6525.2525.2824.83131,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...