CHS Inc Stock Price (Quote) NASDAQ:CHSCN
$26.62 ( 0.68% ) Friday, 27th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $24.02 | $26.80 | Friday, 27th May 2022 CHSCN stock ended at $26.62. This is 0.68% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 1.54% from a day low at $26.39 to a day high of $26.80. |
90 days | $24.02 | $27.50 | |
52 weeks | $24.02 | $28.87 |
Historical CHS Inc prices
Date | Open | High | Low | Close | Volume |
2022-05-27 | $26.58 | $26.80 | $26.39 | $26.62 | 21 993 |
2022-05-26 | $25.99 | $26.53 | $25.95 | $26.44 | 31 636 |
2022-05-25 | $25.85 | $26.05 | $25.58 | $25.93 | 16 443 |
2022-05-24 | $25.69 | $25.83 | $25.37 | $25.64 | 13 952 |
2022-05-23 | $25.66 | $25.83 | $25.42 | $25.59 | 20 893 |
2022-05-20 | $25.58 | $25.86 | $25.35 | $25.68 | 10 420 |
2022-05-19 | $25.47 | $25.68 | $25.26 | $25.67 | 24 191 |
2022-05-18 | $25.48 | $25.74 | $25.10 | $25.48 | 54 068 |
2022-05-17 | $25.31 | $25.58 | $25.10 | $25.21 | 23 222 |
2022-05-16 | $24.50 | $25.24 | $24.32 | $25.01 | 81 324 |
2022-05-13 | $25.19 | $25.41 | $24.02 | $24.39 | 81 346 |
2022-05-12 | $25.39 | $25.89 | $24.78 | $25.20 | 63 554 |
2022-05-11 | $25.40 | $25.81 | $25.16 | $25.40 | 18 129 |
2022-05-10 | $25.49 | $25.93 | $25.25 | $25.25 | 30 769 |
2022-05-09 | $25.66 | $26.20 | $25.40 | $25.40 | 22 969 |
2022-05-06 | $26.07 | $26.07 | $25.67 | $25.85 | 34 948 |
2022-05-05 | $26.08 | $26.45 | $25.98 | $25.98 | 17 588 |
2022-05-04 | $25.89 | $26.39 | $25.79 | $25.86 | 11 068 |
2022-05-03 | $26.20 | $26.20 | $25.81 | $25.84 | 28 069 |
2022-05-02 | $26.35 | $26.35 | $25.98 | $26.25 | 10 585 |
2022-04-29 | $26.50 | $26.57 | $26.06 | $26.45 | 60 317 |
2022-04-28 | $25.62 | $26.65 | $25.62 | $26.62 | 27 153 |
2022-04-27 | $25.73 | $25.92 | $25.50 | $25.50 | 16 652 |
2022-04-26 | $25.63 | $25.87 | $25.60 | $25.86 | 59 037 |
2022-04-25 | $25.70 | $25.90 | $25.66 | $25.76 | 31 336 |
2022-04-22 | $25.80 | $25.93 | $25.75 | $25.77 | 8 800 |
2022-04-21 | $26.13 | $26.13 | $25.70 | $25.70 | 21 600 |
2022-04-20 | $25.99 | $26.26 | $25.91 | $25.93 | 10 200 |
2022-04-19 | $25.80 | $26.17 | $25.80 | $26.08 | 18 100 |
2022-04-18 | $25.98 | $26.10 | $25.86 | $25.90 | 8 900 |
2022-04-14 | $26.01 | $26.31 | $25.93 | $25.99 | 22 361 |
2022-04-13 | $26.03 | $26.30 | $26.00 | $26.00 | 40 092 |
2022-04-12 | $26.17 | $26.51 | $26.00 | $26.05 | 13 312 |
2022-04-11 | $26.12 | $26.36 | $26.03 | $26.25 | 19 030 |
2022-04-08 | $26.58 | $26.58 | $26.16 | $26.16 | 15 600 |
2022-04-07 | $26.40 | $26.56 | $26.40 | $26.50 | 10 800 |
2022-04-06 | $26.10 | $26.48 | $26.09 | $26.40 | 38 100 |
2022-04-05 | $26.77 | $26.82 | $26.40 | $26.49 | 8 000 |
2022-04-04 | $26.73 | $26.79 | $26.19 | $26.75 | 7 800 |
2022-04-01 | $26.51 | $26.83 | $26.45 | $26.51 | 4 510 |
2022-03-31 | $26.50 | $26.81 | $26.36 | $26.50 | 68 485 |
2022-03-30 | $26.41 | $26.50 | $26.35 | $26.42 | 28 429 |
2022-03-29 | $26.40 | $26.55 | $26.40 | $26.43 | 15 800 |
2022-03-28 | $26.16 | $26.50 | $26.16 | $26.32 | 35 900 |
2022-03-25 | $26.59 | $26.59 | $26.12 | $26.23 | 31 600 |
2022-03-24 | $26.72 | $26.86 | $26.58 | $26.61 | 10 000 |
2022-03-23 | $27.04 | $27.04 | $26.61 | $26.62 | 8 600 |
2022-03-22 | $26.95 | $27.26 | $26.79 | $26.82 | 19 176 |
2022-03-21 | $26.76 | $27.06 | $26.73 | $26.99 | 6 240 |
2022-03-18 | $26.65 | $26.79 | $26.53 | $26.79 | 22 077 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.