GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

CHS Inc Stock Price (Quote) NASDAQ:CHSCM

$28.23 ( 0.25% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $27.23 $28.33 Friday, 18th Jun 2021 CHSCM stock ended at $28.23. This is 0.25% more than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 0.77% from a day low at $28.01 to a day high of $28.23.
90 days $27.05 $28.33
52 weeks $23.82 $28.33

Historical CHS Inc prices

Date Open High Low Close Volume
2021-06-18 $28.10 $28.23 $28.01 $28.23 8 139
2021-06-17 $28.04 $28.16 $27.78 $28.16 4 467
2021-06-16 $28.11 $28.11 $27.81 $28.04 19 506
2021-06-15 $28.25 $28.29 $28.01 $28.12 9 907
2021-06-14 $28.18 $28.33 $28.14 $28.33 13 365
2021-06-11 $28.10 $28.20 $27.98 $28.11 6 643
2021-06-10 $28.07 $28.16 $27.98 $28.14 11 160
2021-06-09 $27.98 $28.08 $27.85 $28.08 8 520
2021-06-08 $27.88 $27.97 $27.77 $27.91 15 034
2021-06-07 $27.94 $27.95 $27.83 $27.83 6 956
2021-06-04 $27.81 $27.99 $27.72 $27.96 7 398
2021-06-03 $27.79 $27.86 $27.66 $27.85 13 490
2021-06-02 $27.68 $27.79 $27.54 $27.79 10 331
2021-06-01 $27.51 $27.73 $27.50 $27.71 31 710
2021-05-28 $27.42 $27.57 $27.42 $27.48 38 185
2021-05-27 $27.58 $27.58 $27.38 $27.42 15 255
2021-05-26 $27.53 $27.60 $27.50 $27.54 8 702
2021-05-25 $27.59 $27.64 $27.44 $27.61 21 685
2021-05-24 $27.45 $27.59 $27.36 $27.59 11 052
2021-05-21 $27.36 $27.63 $27.34 $27.38 24 323
2021-05-20 $27.47 $27.48 $27.30 $27.44 12 911
2021-05-19 $27.39 $27.47 $27.23 $27.41 8 300
2021-05-18 $27.27 $27.49 $27.25 $27.44 11 633
2021-05-17 $27.21 $27.49 $27.21 $27.43 7 854
2021-05-14 $27.18 $27.42 $27.08 $27.17 9 242
2021-05-13 $27.22 $27.38 $27.05 $27.09 20 490
2021-05-12 $27.45 $27.45 $27.14 $27.24 15 689
2021-05-11 $27.48 $27.53 $27.23 $27.47 14 325
2021-05-10 $27.69 $27.69 $27.49 $27.51 11 285
2021-05-07 $27.65 $27.70 $27.61 $27.68 17 051
2021-05-06 $27.60 $27.73 $27.37 $27.57 15 143
2021-05-05 $27.76 $27.80 $27.57 $27.64 13 093
2021-05-04 $27.59 $27.70 $27.52 $27.65 21 659
2021-05-03 $27.67 $27.80 $27.62 $27.69 29 235
2021-04-30 $27.99 $27.99 $27.50 $27.55 61 277
2021-04-29 $27.91 $28.00 $27.79 $27.99 7 140
2021-04-28 $28.08 $28.08 $27.79 $27.97 8 957
2021-04-27 $28.08 $28.08 $27.88 $28.06 8 575
2021-04-26 $28.08 $28.08 $27.90 $28.03 7 598
2021-04-23 $27.80 $28.00 $27.80 $27.99 10 075
2021-04-22 $27.83 $27.98 $27.76 $27.85 15 275
2021-04-21 $27.86 $28.00 $27.82 $27.98 6 799
2021-04-20 $28.00 $28.00 $27.76 $27.83 10 171
2021-04-19 $28.13 $28.13 $27.82 $27.97 12 508
2021-04-16 $27.90 $28.12 $27.74 $28.12 18 156
2021-04-15 $27.91 $28.11 $27.84 $28.00 13 537
2021-04-14 $28.05 $28.08 $27.75 $27.92 10 870
2021-04-13 $27.80 $28.03 $27.77 $28.02 6 798
2021-04-12 $27.92 $27.97 $27.79 $27.95 9 907
2021-04-09 $28.00 $28.03 $27.68 $27.79 10 185

About CHS Inc

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