CHS Inc Stock Price (Quote) NASDAQ:CHSCM
$25.65 ( 0.0390% ) Friday, 1st Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $25.11 | $26.51 | Friday, 1st Jul 2022 CHSCM stock ended at $25.65. This is 0.039% more than the trading day before Thursday, 30th Jun 2022. During the day the stock fluctuated 2.05% from a day low at $25.32 to a day high of $25.84. |
90 days | $24.27 | $26.66 | |
52 weeks | $24.27 | $28.77 |
Historical CHS Inc prices
Date | Open | High | Low | Close | Volume |
2022-07-01 | $25.58 | $25.84 | $25.32 | $25.65 | 11 084 |
2022-06-30 | $25.65 | $25.84 | $25.27 | $25.64 | 109 269 |
2022-06-29 | $25.73 | $25.73 | $25.18 | $25.29 | 12 166 |
2022-06-28 | $25.65 | $25.81 | $25.40 | $25.49 | 16 806 |
2022-06-27 | $25.68 | $25.74 | $25.18 | $25.48 | 13 442 |
2022-06-24 | $25.60 | $25.62 | $25.27 | $25.55 | 11 203 |
2022-06-23 | $25.50 | $25.60 | $25.30 | $25.50 | 69 945 |
2022-06-22 | $25.38 | $25.60 | $25.27 | $25.50 | 12 252 |
2022-06-21 | $25.49 | $25.67 | $25.15 | $25.50 | 14 120 |
2022-06-17 | $25.65 | $25.65 | $25.17 | $25.25 | 23 006 |
2022-06-16 | $25.35 | $25.73 | $25.12 | $25.54 | 8 559 |
2022-06-15 | $25.40 | $26.10 | $25.40 | $25.88 | 25 813 |
2022-06-14 | $25.48 | $25.60 | $25.35 | $25.36 | 17 252 |
2022-06-13 | $25.41 | $25.64 | $25.17 | $25.39 | 40 265 |
2022-06-10 | $25.41 | $25.45 | $25.11 | $25.39 | 36 458 |
2022-06-09 | $25.51 | $25.65 | $25.40 | $25.50 | 26 011 |
2022-06-08 | $25.82 | $25.82 | $25.55 | $25.60 | 5 405 |
2022-06-07 | $25.54 | $25.86 | $25.53 | $25.69 | 17 258 |
2022-06-06 | $25.41 | $25.75 | $25.41 | $25.46 | 16 170 |
2022-06-03 | $25.59 | $25.87 | $25.40 | $25.40 | 42 790 |
2022-06-02 | $26.10 | $26.10 | $25.50 | $25.69 | 38 399 |
2022-06-01 | $26.51 | $26.51 | $25.92 | $26.14 | 7 328 |
2022-05-31 | $26.15 | $26.59 | $25.92 | $26.31 | 85 647 |
2022-05-27 | $26.44 | $26.48 | $26.25 | $26.29 | 32 189 |
2022-05-26 | $26.19 | $26.44 | $25.97 | $26.44 | 18 038 |
2022-05-25 | $25.88 | $26.14 | $25.66 | $26.13 | 13 797 |
2022-05-24 | $25.58 | $25.88 | $25.31 | $25.68 | 12 260 |
2022-05-23 | $25.72 | $25.87 | $25.39 | $25.44 | 13 959 |
2022-05-20 | $25.48 | $25.74 | $25.35 | $25.74 | 8 976 |
2022-05-19 | $25.18 | $25.49 | $25.05 | $25.48 | 5 989 |
2022-05-18 | $25.13 | $25.51 | $25.00 | $25.27 | 22 599 |
2022-05-17 | $25.33 | $25.50 | $25.00 | $25.27 | 19 583 |
2022-05-16 | $24.40 | $25.42 | $24.30 | $25.31 | 84 065 |
2022-05-13 | $25.25 | $25.41 | $24.27 | $24.55 | 58 533 |
2022-05-12 | $25.25 | $25.98 | $25.20 | $25.31 | 48 218 |
2022-05-11 | $25.23 | $25.77 | $25.21 | $25.38 | 21 720 |
2022-05-10 | $25.42 | $25.90 | $25.17 | $25.17 | 21 279 |
2022-05-09 | $25.56 | $26.09 | $25.35 | $25.36 | 11 846 |
2022-05-06 | $25.85 | $25.85 | $25.63 | $25.63 | 19 272 |
2022-05-05 | $25.89 | $25.89 | $25.71 | $25.82 | 60 105 |
2022-05-04 | $25.92 | $26.19 | $25.71 | $25.95 | 9 267 |
2022-05-03 | $26.05 | $26.28 | $25.80 | $25.92 | 22 818 |
2022-05-02 | $26.29 | $26.30 | $25.91 | $26.09 | 8 164 |
2022-04-29 | $26.20 | $26.58 | $25.95 | $26.48 | 75 496 |
2022-04-28 | $25.74 | $26.59 | $25.74 | $26.58 | 23 595 |
2022-04-27 | $25.87 | $26.01 | $25.60 | $25.73 | 13 745 |
2022-04-26 | $25.84 | $26.01 | $25.75 | $25.90 | 14 907 |
2022-04-25 | $25.81 | $25.90 | $25.75 | $25.87 | 12 512 |
2022-04-22 | $25.90 | $25.98 | $25.80 | $25.85 | 2 980 |
2022-04-21 | $26.01 | $26.01 | $25.80 | $25.81 | 23 400 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.