FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

CHS Inc Stock Price (Quote) NASDAQ:CHSCL

$29.24 ( 0.72% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $28.61 $29.45 Friday, 30th Jul 2021 CHSCL stock ended at $29.24. This is 0.72% more than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 1.28% from a day low at $28.87 to a day high of $29.24.
90 days $28.00 $29.89
52 weeks $27.00 $29.89

Historical CHS Inc prices

Date Open High Low Close Volume
2016-03-22 $27.62 $27.69 $27.47 $27.60 15 200
2016-03-21 $27.67 $27.70 $27.44 $27.50 38 300
2016-03-18 $27.67 $27.67 $27.48 $27.60 29 800
2016-03-17 $27.64 $27.67 $27.46 $27.63 23 300
2016-03-16 $27.40 $27.56 $27.25 $27.53 41 100
2016-03-15 $27.12 $27.45 $27.12 $27.42 13 700
2016-03-14 $27.67 $27.67 $27.42 $27.13 34 600
2016-03-11 $27.40 $27.70 $27.39 $27.08 32 100
2016-03-10 $27.39 $27.48 $27.30 $27.00 11 500
2016-03-09 $27.13 $27.43 $27.13 $26.86 12 800
2016-03-08 $27.45 $27.57 $27.13 $26.71 38 700
2016-03-07 $27.39 $27.39 $27.21 $26.82 19 200
2016-03-04 $27.47 $27.65 $27.13 $26.77 16 400
2016-03-03 $27.45 $27.63 $27.12 $26.98 36 200
2016-03-02 $27.49 $27.68 $27.12 $26.87 24 500
2016-03-01 $27.27 $27.59 $27.06 $26.98 26 100
2016-02-29 $27.31 $27.36 $26.90 $26.60 38 600
2016-02-26 $27.27 $27.27 $26.98 $26.67 26 100
2016-02-25 $27.19 $27.20 $26.90 $26.59 37 200
2016-02-24 $27.00 $27.08 $26.82 $26.61 26 600
2016-02-23 $27.09 $27.14 $26.83 $26.37 21 300
2016-02-22 $27.36 $27.36 $26.81 $26.51 23 400
2016-02-19 $27.14 $27.27 $26.89 $26.81 28 900
2016-02-18 $27.04 $27.19 $26.47 $26.50 38 400
2016-02-17 $26.65 $26.96 $26.59 $26.50 66 200
2016-02-16 $26.12 $26.63 $26.12 $26.12 39 200
2016-02-12 $25.93 $26.13 $25.80 $25.66 72 800
2016-02-11 $26.09 $26.59 $25.36 $25.24 101 300
2016-02-10 $26.28 $26.37 $26.00 $25.82 22 400
2016-02-09 $26.28 $26.28 $25.89 $25.53 61 800
2016-02-08 $26.75 $26.75 $26.20 $25.77 80 100
2016-02-05 $26.95 $26.95 $26.62 $26.30 26 700
2016-02-04 $27.15 $27.15 $26.62 $26.41 68 700
2016-02-03 $27.00 $27.11 $26.81 $26.61 24 800
2016-02-02 $27.03 $27.07 $26.85 $26.51 24 100
2016-02-01 $26.99 $27.04 $26.71 $26.58 30 900
2016-01-29 $26.99 $27.04 $26.76 $26.43 40 500
2016-01-28 $26.77 $26.94 $26.62 $26.48 47 500
2016-01-27 $26.66 $26.80 $26.45 $26.17 56 000
2016-01-26 $26.35 $26.67 $26.20 $26.05 46 200
2016-01-25 $26.69 $26.70 $26.11 $25.89 58 200
2016-01-22 $26.60 $26.87 $26.56 $26.11 32 800
2016-01-21 $26.50 $26.72 $26.30 $26.05 37 200
2016-01-20 $26.79 $26.79 $25.73 $25.97 157 700
2016-01-19 $26.83 $26.96 $26.73 $26.44 64 200
2016-01-15 $27.10 $27.10 $26.57 $26.34 85 800
2016-01-14 $27.10 $27.17 $26.82 $26.65 45 500
2016-01-13 $27.18 $27.28 $27.00 $26.59 47 700
2016-01-12 $27.38 $27.38 $27.00 $26.55 69 500
2016-01-11 $27.24 $27.39 $27.20 $26.78 25 900

About CHS Inc

CHS CHS Inc., an integrated agricultural company, provides grains, foods, and energy resources to businesses and consumers worldwide. The company operates through two segments, Energy and Ag. It engages in the operation of petroleum refineries and pipelines; supply, marketing, and distribution of refined fuels, including gasoline, diesel fuel, and other energy products; blending, sale, and distribution of lubricants; and the supply of propane and oth... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT