UK markets closed

CHS Inc. (CHSCN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.24+0.05 (+0.20%)
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202425.2025.3725.2025.2425.2420,188
25 Apr 202425.2325.2525.1225.2325.2313,200
24 Apr 202425.3325.4225.2025.3025.3025,000
23 Apr 202425.2025.5425.2025.3025.3017,700
22 Apr 202425.4325.4625.2125.2125.2124,500
19 Apr 202425.1625.2825.1225.2025.2010,600
18 Apr 202425.4025.5825.1525.1525.1517,600
17 Apr 202425.4325.4525.2725.3025.308,100
16 Apr 202425.1825.2125.0725.1125.1116,900
15 Apr 202425.2325.2325.0625.0925.0915,600
12 Apr 202425.3725.3725.2225.2325.2312,600
11 Apr 202425.2625.3725.2225.3225.3217,600
10 Apr 202425.3225.3825.1925.2625.2623,700
09 Apr 202425.5725.5725.3425.3725.3718,400
08 Apr 202425.4725.6225.4025.4125.4125,200
05 Apr 202425.6525.6825.4825.4825.4823,200
04 Apr 202425.8725.8925.5425.5825.5813,700
03 Apr 202425.7525.8925.5125.5625.5617,800
02 Apr 202425.7625.8725.5725.6125.6123,000
01 Apr 202426.0726.2225.7725.8825.8838,300
28 Mar 202426.1026.6026.0626.2026.20187,100
27 Mar 202426.2026.2225.9326.0626.0655,300
26 Mar 202426.3026.3026.0426.1026.1048,300
25 Mar 202426.3226.5826.2226.2926.2928,600
22 Mar 202426.6226.6726.3126.6726.6712,200
21 Mar 202426.8726.8726.5126.5926.5933,500
20 Mar 202426.5226.9026.3926.9026.9024,900
19 Mar 202426.2226.7026.1526.6626.6631,200
18 Mar 202426.1326.2226.0326.2226.2212,100
15 Mar 202426.1326.1325.8326.0826.0827,200
14 Mar 202426.1426.1425.9326.0926.0926,200
14 Mar 20240.444 Dividend
13 Mar 202426.3226.4826.2426.4325.9912,300
12 Mar 202426.2626.3826.1826.3525.9121,100
11 Mar 202426.3126.3926.2226.3625.9214,300
08 Mar 202426.3226.3226.2226.3225.8813,700
07 Mar 202426.2626.3226.2426.3225.8816,500
06 Mar 202426.4126.4126.1826.3225.8816,600
05 Mar 202426.0926.2126.0026.2025.7614,600
04 Mar 202426.3626.3625.9726.0325.5910,500
01 Mar 202426.3026.3326.0826.2625.828,000
29 Feb 202425.9526.3925.9526.3925.9536,000
28 Feb 202425.9626.1725.9626.1625.728,300
27 Feb 202425.9426.1325.9226.1325.699,200
26 Feb 202425.9526.0425.8326.0425.607,200
23 Feb 202425.7626.0025.7626.0025.5610,400
22 Feb 202425.7725.9325.7025.7825.3510,500
21 Feb 202425.6825.9025.5525.6625.237,500
20 Feb 202425.5925.8825.5925.6225.198,800
16 Feb 202425.6325.7525.4725.7225.2912,100
15 Feb 202425.7325.9125.7225.7525.329,200
14 Feb 202425.9225.9225.7525.8525.427,500
13 Feb 202425.9825.9825.8225.9225.498,300
12 Feb 202425.8926.0025.7026.0025.5620,700
09 Feb 202425.7025.9025.7025.8925.4613,800
08 Feb 202425.5325.8425.4925.7925.3615,700
07 Feb 202425.6225.8325.4225.4825.0516,400
06 Feb 202425.6125.8425.5325.5325.1012,600
05 Feb 202425.6125.7525.4625.4925.0623,900
02 Feb 202425.7625.8125.6325.6325.2012,400
01 Feb 202425.5525.9525.5525.6125.1825,800
31 Jan 202425.7525.9025.5525.5525.1218,300
30 Jan 202425.7825.9525.1425.7625.3317,900
29 Jan 202425.8426.0025.7925.9525.5232,800
26 Jan 202425.6225.9925.5525.9325.4927,000
25 Jan 202425.6525.7925.6525.7225.2828,500
24 Jan 202425.6825.6925.5225.6325.209,800
23 Jan 202425.5025.6225.4325.5925.1612,100
22 Jan 202425.3625.6125.3425.5825.1517,800
19 Jan 202425.2825.4425.2125.4425.0129,300
18 Jan 202425.2025.3725.1725.3424.9230,500
17 Jan 202425.3325.4025.2225.2424.8250,500
16 Jan 202425.3825.4825.3225.4024.9718,100
12 Jan 202425.4025.4025.2525.4024.9710,100
11 Jan 202425.2825.3925.1825.3724.9412,800
10 Jan 202425.4025.4025.1725.2324.8132,800
09 Jan 202425.2125.2425.1725.2224.8016,000
08 Jan 202425.2225.2725.1325.2424.828,600
05 Jan 202425.2925.2925.1325.2024.7816,200
04 Jan 202425.0425.3425.0425.2424.8217,100
03 Jan 202425.0725.1825.0125.0724.6554,500
02 Jan 202425.0025.2325.0025.1524.7340,000
29 Dec 202325.0125.2724.9524.9724.5558,100
28 Dec 202325.0725.2125.0225.0724.6532,400
27 Dec 202325.0725.2025.0325.0724.6557,300
26 Dec 202325.1925.2625.0125.0124.5950,000
22 Dec 202325.2025.2925.0125.0724.6531,600
21 Dec 202325.1125.4025.0425.0524.6332,800
20 Dec 202325.1625.3325.1125.1924.7734,000
19 Dec 202325.3825.4925.1625.1624.7450,500
18 Dec 202325.4025.6525.3825.5525.12168,500
15 Dec 202325.5125.6525.3325.4925.0618,300
14 Dec 202325.5625.8225.4325.7225.2931,100
13 Dec 202325.2925.5625.2325.5025.0728,200
13 Dec 20230.444 Dividend
12 Dec 202325.8425.9325.6525.8524.9810,600
11 Dec 202325.8725.9525.8125.8424.9719,300
08 Dec 202325.8925.9525.7625.9525.0816,000
07 Dec 202325.9325.9525.8525.8825.0135,300
06 Dec 202325.8926.0425.8125.9325.0617,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...