GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

CHS Inc Stock Price (Quote) NASDAQ:CHSCN

$28.36 ( 0.0353% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $27.53 $28.60 Friday, 18th Jun 2021 CHSCN stock ended at $28.36. This is 0.0353% more than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 0.74% from a day low at $28.22 to a day high of $28.43.
90 days $27.33 $28.60
52 weeks $24.12 $28.64

Historical CHS Inc prices

Date Open High Low Close Volume
2021-06-18 $28.34 $28.43 $28.22 $28.36 14 531
2021-06-17 $28.26 $28.39 $28.14 $28.35 7 727
2021-06-16 $28.36 $28.36 $28.13 $28.20 12 854
2021-06-15 $28.30 $28.45 $28.13 $28.24 7 807
2021-06-14 $28.56 $28.56 $28.39 $28.50 15 199
2021-06-11 $28.52 $28.60 $28.39 $28.50 12 515
2021-06-10 $28.58 $28.58 $28.34 $28.50 12 332
2021-06-09 $28.42 $28.52 $28.20 $28.41 16 168
2021-06-08 $28.48 $28.58 $28.30 $28.42 19 095
2021-06-07 $28.48 $28.53 $28.36 $28.36 14 020
2021-06-04 $28.41 $28.43 $28.35 $28.40 12 403
2021-06-03 $28.34 $28.47 $28.27 $28.35 10 076
2021-06-02 $28.38 $28.48 $28.34 $28.34 27 660
2021-06-01 $28.16 $28.38 $28.10 $28.36 20 615
2021-05-28 $28.10 $28.18 $27.94 $28.16 38 308
2021-05-27 $28.17 $28.18 $27.90 $28.05 10 707
2021-05-26 $28.17 $28.18 $27.99 $28.17 10 019
2021-05-25 $28.16 $28.18 $28.00 $28.10 22 276
2021-05-24 $28.18 $28.18 $27.97 $28.09 12 196
2021-05-21 $28.00 $28.13 $27.80 $28.13 10 580
2021-05-20 $27.85 $28.00 $27.76 $28.00 6 960
2021-05-19 $27.62 $27.91 $27.53 $27.91 4 552
2021-05-18 $27.80 $27.92 $27.59 $27.89 8 398
2021-05-17 $27.94 $27.96 $27.82 $27.92 7 638
2021-05-14 $27.50 $27.87 $27.49 $27.82 11 973
2021-05-13 $27.50 $27.60 $27.44 $27.56 3 494
2021-05-12 $27.72 $27.79 $27.33 $27.45 14 827
2021-05-11 $27.75 $27.85 $27.58 $27.80 12 166
2021-05-10 $28.00 $28.00 $27.72 $27.96 16 866
2021-05-07 $27.72 $27.97 $27.72 $27.97 11 315
2021-05-06 $27.61 $27.72 $27.49 $27.72 25 682
2021-05-05 $27.65 $27.72 $27.65 $27.71 21 630
2021-05-04 $27.70 $27.72 $27.56 $27.70 22 027
2021-05-03 $27.60 $27.72 $27.60 $27.71 18 565
2021-04-30 $27.90 $27.90 $27.51 $27.54 54 818
2021-04-29 $27.85 $28.00 $27.74 $27.90 8 412
2021-04-28 $27.89 $27.99 $27.78 $27.90 13 438
2021-04-27 $27.88 $28.00 $27.77 $27.89 11 498
2021-04-26 $27.90 $27.99 $27.83 $27.90 24 582
2021-04-23 $27.88 $27.95 $27.77 $27.90 14 494
2021-04-22 $27.78 $27.90 $27.71 $27.90 16 193
2021-04-21 $27.96 $27.97 $27.76 $27.84 12 207
2021-04-20 $27.97 $27.99 $27.73 $27.90 6 411
2021-04-19 $27.97 $27.97 $27.78 $27.90 6 496
2021-04-16 $27.79 $27.97 $27.70 $27.85 14 382
2021-04-15 $27.70 $27.89 $27.70 $27.85 13 498
2021-04-14 $27.91 $27.95 $27.71 $27.84 6 669
2021-04-13 $27.83 $27.98 $27.61 $27.79 18 194
2021-04-12 $27.65 $27.88 $27.65 $27.80 8 878
2021-04-09 $27.89 $28.00 $27.71 $27.83 7 641

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