UK markets close in 2 hours 4 minutes

CHS Inc. (CHSCM)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
25.02+0.06 (+0.24%)
At close: 04:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202424.9625.0824.9625.0225.0226,700
24 Jun 202424.9125.0624.9125.0025.0025,500
21 Jun 202425.0125.0724.9524.9524.9530,000
20 Jun 202425.0325.0625.0025.0125.0121,100
18 Jun 202424.9925.0924.9225.0625.0621,900
17 Jun 202425.1025.1024.9024.9224.9244,200
14 Jun 202425.0225.0824.9725.0025.0027,600
13 Jun 202425.1025.1024.9324.9724.9731,900
13 Jun 20240.422 Dividend
12 Jun 202425.4225.6425.3725.4325.0146,200
11 Jun 202425.3625.5025.3625.4225.0027,300
10 Jun 202425.4225.5525.3825.4225.0011,700
07 Jun 202425.5925.7425.4125.4225.0046,100
06 Jun 202425.5325.7525.5325.7025.279,900
05 Jun 202425.7525.7625.5425.6225.1918,300
04 Jun 202425.6425.8525.6425.6725.2418,600
03 Jun 202425.7525.8025.6225.7025.2760,700
31 May 202425.3626.0825.3425.8025.37216,200
30 May 202425.2025.3925.1925.3624.9413,100
29 May 202425.2125.2525.1525.1924.7725,200
28 May 202425.2325.2525.1625.2524.839,800
24 May 202425.3825.3925.1525.3024.8813,800
23 May 202425.3125.3825.1025.3824.9628,500
22 May 202425.3225.4025.3025.3724.9526,600
21 May 202425.3625.3825.3225.3424.9220,100
20 May 202425.4125.4525.3325.4425.028,200
17 May 202425.3125.4325.3025.4225.0016,800
16 May 202425.3025.3925.3025.3924.9722,100
15 May 202425.3925.4025.1125.3724.9542,400
14 May 202425.3425.4325.3225.4024.9819,100
13 May 202425.3925.4025.2325.4024.9818,200
10 May 202425.2825.4125.1725.3824.9611,300
09 May 202425.4025.4625.2525.3424.927,600
08 May 202425.3125.3925.2225.3824.9631,800
07 May 202425.4225.4225.3425.3924.9711,900
06 May 202425.3525.4525.3425.3524.9315,300
03 May 202425.4525.4725.3425.4024.975,500
02 May 202425.4925.4925.3225.3424.9211,500
01 May 202425.1625.4425.1625.4325.0117,900
30 Apr 202425.1725.3325.0325.3124.8933,900
29 Apr 202425.0025.2225.0025.2224.8032,200
26 Apr 202424.9525.1524.9525.0424.6221,000
25 Apr 202425.0925.1725.0225.0724.6511,600
24 Apr 202425.1025.1825.1025.1424.7213,400
23 Apr 202424.9125.2124.9125.1124.6914,800
22 Apr 202424.9025.1924.9025.0324.6226,000
19 Apr 202424.8825.0624.8524.9524.5417,200
18 Apr 202424.8524.9524.7324.8424.4324,300
17 Apr 202424.9224.9324.7224.8524.4410,400
16 Apr 202424.6924.9024.6924.7624.3522,700
15 Apr 202424.9324.9324.6924.7224.3136,200
12 Apr 202424.8825.0724.8824.9324.5221,600
11 Apr 202424.9724.9924.8824.9624.5517,800
10 Apr 202425.0425.0624.9325.0024.5939,200
09 Apr 202424.9925.1124.9925.1124.6917,100
08 Apr 202425.0525.0724.9924.9924.5828,600
05 Apr 202425.1725.2425.0425.0724.6549,700
04 Apr 202425.1125.2325.0625.1624.7422,300
03 Apr 202425.0525.2025.0325.0824.6633,600
02 Apr 202425.0925.2025.0425.0624.6440,000
01 Apr 202425.1525.3125.0825.1524.7345,900
28 Mar 202425.3925.4925.0825.1224.7074,700
27 Mar 202425.2125.2525.0625.0924.6754,700
26 Mar 202425.3225.3325.1225.1224.7048,400
25 Mar 202425.6225.6225.2825.3524.9322,400
22 Mar 202425.7325.7325.4625.7225.2918,900
21 Mar 202425.7125.9325.6025.6925.2622,600
20 Mar 202425.6425.8725.5125.7925.3638,500
19 Mar 202425.2825.6025.2825.5825.1628,600
18 Mar 202425.3525.4425.1825.3324.9122,900
15 Mar 202425.2925.3525.1325.2224.8017,900
14 Mar 202425.3625.3625.2125.3424.9220,700
14 Mar 20240.422 Dividend
13 Mar 202425.5725.6525.4925.6524.8121,900
12 Mar 202425.5525.6425.4325.6324.7925,000
11 Mar 202425.6525.7225.5725.6124.7719,500
08 Mar 202425.6025.7625.5725.7324.8921,400
07 Mar 202425.6025.6025.5425.5924.7528,600
06 Mar 202425.6325.6325.5025.6024.7635,400
05 Mar 202425.3625.6325.3625.6324.7921,500
04 Mar 202425.6425.6425.3625.3924.5620,000
01 Mar 202425.6425.7325.5325.6024.7614,000
29 Feb 202425.4525.6525.4525.6524.8152,600
28 Feb 202425.4025.4925.3125.4924.6518,700
27 Feb 202425.3325.4925.2625.4724.6422,500
26 Feb 202425.3725.4525.2225.3924.5610,800
23 Feb 202425.3525.3525.2525.3324.5017,800
22 Feb 202425.3025.3825.2625.2624.4318,300
21 Feb 202425.3125.4025.2125.2924.4617,200
20 Feb 202425.2025.3625.2025.3624.5316,700
16 Feb 202425.3925.3925.1025.1424.3128,500
15 Feb 202425.3225.4025.3225.3724.549,900
14 Feb 202425.2725.4325.2725.3524.5210,800
13 Feb 202425.2825.4325.2525.3424.519,400
12 Feb 202425.3225.4625.3225.4524.6223,000
09 Feb 202425.3025.4525.2225.3824.5532,800
08 Feb 202425.1325.3025.0625.2924.4621,900
07 Feb 202425.0125.1524.9825.1424.3219,000
06 Feb 202424.9925.1824.9625.0924.2715,600
05 Feb 202425.1025.1824.9524.9524.1332,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...