GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

CHS Inc Stock Price (Quote) NASDAQ:CHSCO

$29.10 ( 0.0344% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $27.93 $29.24 Friday, 11th Jun 2021 CHSCO stock ended at $29.10. This is 0.0344% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 0.72% from a day low at $29.03 to a day high of $29.24.
90 days $27.93 $29.26
52 weeks $26.00 $29.26

Historical CHS Inc prices

Date Open High Low Close Volume
2021-06-11 $29.10 $29.24 $29.03 $29.10 70 613
2021-06-10 $29.14 $29.14 $29.02 $29.09 9 148
2021-06-09 $28.90 $29.10 $28.90 $29.00 27 433
2021-06-08 $29.00 $29.03 $28.84 $29.03 21 713
2021-06-07 $29.02 $29.07 $28.89 $29.05 12 156
2021-06-04 $29.02 $29.08 $28.86 $29.08 6 357
2021-06-03 $28.98 $29.02 $28.87 $29.02 4 133
2021-06-02 $28.75 $28.98 $28.75 $28.98 20 845
2021-06-01 $28.65 $28.78 $28.61 $28.75 26 910
2021-05-28 $28.63 $28.70 $28.56 $28.65 24 975
2021-05-27 $28.64 $28.69 $28.57 $28.66 16 090
2021-05-26 $28.67 $28.67 $28.53 $28.65 23 392
2021-05-25 $28.75 $28.77 $28.59 $28.70 14 767
2021-05-24 $28.62 $28.78 $28.60 $28.78 21 994
2021-05-21 $28.59 $28.73 $28.56 $28.73 3 593
2021-05-20 $28.42 $28.67 $28.39 $28.50 9 585
2021-05-19 $28.50 $28.58 $28.30 $28.40 14 471
2021-05-18 $28.40 $28.50 $28.34 $28.50 11 904
2021-05-17 $28.22 $28.37 $28.20 $28.35 9 806
2021-05-14 $28.10 $28.38 $28.10 $28.23 19 826
2021-05-13 $28.01 $28.24 $27.93 $28.00 66 714
2021-05-12 $28.20 $28.31 $27.95 $27.95 54 594
2021-05-11 $28.34 $28.36 $28.15 $28.29 18 811
2021-05-10 $28.45 $28.55 $28.32 $28.40 13 315
2021-05-07 $28.41 $28.54 $28.30 $28.48 13 814
2021-05-06 $28.45 $28.49 $28.19 $28.42 46 154
2021-05-05 $28.51 $28.68 $28.49 $28.49 10 211
2021-05-04 $28.55 $28.64 $28.47 $28.55 11 277
2021-05-03 $28.46 $28.58 $28.46 $28.55 38 996
2021-04-30 $28.58 $28.69 $28.42 $28.44 66 988
2021-04-29 $28.66 $28.75 $28.58 $28.58 11 919
2021-04-28 $28.68 $28.75 $28.59 $28.71 12 640
2021-04-27 $28.70 $28.77 $28.68 $28.68 13 505
2021-04-26 $28.70 $28.79 $28.68 $28.75 27 224
2021-04-23 $28.72 $28.82 $28.65 $28.73 11 720
2021-04-22 $28.65 $28.78 $28.63 $28.74 17 454
2021-04-21 $28.59 $28.77 $28.59 $28.61 9 680
2021-04-20 $28.75 $28.79 $28.60 $28.63 12 511
2021-04-19 $28.75 $28.82 $28.69 $28.75 10 038
2021-04-16 $28.71 $28.77 $28.63 $28.77 12 435
2021-04-15 $28.68 $28.79 $28.63 $28.71 10 561
2021-04-14 $28.78 $28.80 $28.63 $28.63 14 838
2021-04-13 $28.70 $28.80 $28.69 $28.77 21 808
2021-04-12 $28.80 $28.80 $28.62 $28.66 7 677
2021-04-09 $28.81 $28.86 $28.78 $28.78 6 319
2021-04-08 $28.76 $28.80 $28.70 $28.75 14 937
2021-04-07 $28.76 $28.86 $28.75 $28.82 18 024
2021-04-06 $28.65 $28.97 $28.65 $28.79 26 578
2021-04-05 $29.00 $29.00 $28.76 $28.78 24 939
2021-04-01 $28.78 $29.05 $28.50 $29.05 26 854

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