and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CHS Inc Stock Price (Quote) NASDAQ:CHSCO
$27.41 ( 0.18% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.11 | $27.84 | Tuesday, 5th Jul 2022 CHSCO stock ended at $27.41. This is 0.18% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 0.37% from a day low at $27.31 to a day high of $27.41. |
| 90 days | $26.11 | $28.00 | |
| 52 weeks | $26.11 | $29.39 |
Historical CHS Inc prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $27.31 | $27.41 | $27.31 | $27.41 | 7 315 |
| 2022-07-01 | $27.31 | $27.38 | $27.19 | $27.36 | 9 675 |
| 2022-06-30 | $27.39 | $27.43 | $26.95 | $27.34 | 25 471 |
| 2022-06-29 | $27.27 | $27.34 | $27.00 | $27.00 | 11 637 |
| 2022-06-28 | $27.60 | $27.60 | $27.00 | $27.40 | 17 742 |
| 2022-06-27 | $26.94 | $27.63 | $26.76 | $27.30 | 23 582 |
| 2022-06-24 | $26.90 | $27.38 | $26.50 | $27.22 | 27 482 |
| 2022-06-23 | $26.70 | $26.95 | $26.48 | $26.86 | 25 225 |
| 2022-06-22 | $26.78 | $26.89 | $26.21 | $26.86 | 8 124 |
| 2022-06-21 | $26.12 | $26.96 | $26.12 | $26.88 | 47 621 |
| 2022-06-17 | $26.70 | $26.87 | $26.11 | $26.19 | 29 439 |
| 2022-06-16 | $26.91 | $27.15 | $26.43 | $26.43 | 11 500 |
| 2022-06-15 | $27.20 | $27.60 | $27.06 | $27.26 | 12 353 |
| 2022-06-14 | $26.66 | $26.99 | $26.66 | $26.99 | 16 445 |
| 2022-06-13 | $26.75 | $26.93 | $26.52 | $26.67 | 24 681 |
| 2022-06-10 | $27.50 | $27.50 | $26.65 | $26.73 | 28 648 |
| 2022-06-09 | $27.72 | $27.72 | $27.50 | $27.54 | 32 265 |
| 2022-06-08 | $27.51 | $27.70 | $27.51 | $27.56 | 9 840 |
| 2022-06-07 | $27.58 | $27.76 | $27.53 | $27.64 | 11 787 |
| 2022-06-06 | $27.70 | $27.84 | $27.50 | $27.50 | 15 291 |
| 2022-06-03 | $27.82 | $27.82 | $27.68 | $27.74 | 6 540 |
| 2022-06-02 | $27.82 | $27.86 | $27.51 | $27.80 | 22 706 |
| 2022-06-01 | $27.94 | $28.00 | $27.79 | $27.99 | 9 507 |
| 2022-05-31 | $27.89 | $28.00 | $27.55 | $28.00 | 65 904 |
| 2022-05-27 | $27.98 | $28.00 | $27.81 | $27.99 | 24 819 |
| 2022-05-26 | $27.50 | $27.97 | $27.50 | $27.96 | 28 883 |
| 2022-05-25 | $27.35 | $27.50 | $27.12 | $27.50 | 22 447 |
| 2022-05-24 | $27.31 | $27.35 | $27.17 | $27.31 | 8 986 |
| 2022-05-23 | $27.25 | $27.35 | $27.10 | $27.35 | 9 660 |
| 2022-05-20 | $27.25 | $27.41 | $27.16 | $27.31 | 20 459 |
| 2022-05-19 | $27.01 | $27.27 | $26.91 | $27.24 | 11 703 |
| 2022-05-18 | $26.95 | $27.19 | $26.74 | $27.10 | 24 788 |
| 2022-05-17 | $26.78 | $27.22 | $26.78 | $26.87 | 10 148 |
| 2022-05-16 | $27.08 | $27.08 | $26.60 | $26.86 | 43 817 |
| 2022-05-13 | $27.30 | $27.30 | $26.85 | $26.98 | 31 072 |
| 2022-05-12 | $27.18 | $27.18 | $26.90 | $27.02 | 20 220 |
| 2022-05-11 | $27.01 | $27.15 | $26.85 | $26.98 | 27 680 |
| 2022-05-10 | $27.34 | $27.34 | $27.01 | $27.01 | 18 387 |
| 2022-05-09 | $27.35 | $27.35 | $27.00 | $27.00 | 10 384 |
| 2022-05-06 | $27.35 | $27.39 | $27.21 | $27.21 | 5 892 |
| 2022-05-05 | $27.30 | $27.50 | $27.16 | $27.44 | 22 895 |
| 2022-05-04 | $27.20 | $27.30 | $27.02 | $27.30 | 15 481 |
| 2022-05-03 | $27.12 | $27.35 | $27.02 | $27.31 | 33 421 |
| 2022-05-02 | $27.28 | $27.34 | $27.00 | $27.04 | 14 709 |
| 2022-04-29 | $27.23 | $27.45 | $26.93 | $27.45 | 69 170 |
| 2022-04-28 | $26.92 | $27.31 | $26.92 | $27.30 | 28 954 |
| 2022-04-27 | $26.87 | $27.10 | $26.76 | $26.96 | 15 425 |
| 2022-04-26 | $26.90 | $27.08 | $26.86 | $26.86 | 42 117 |
| 2022-04-25 | $27.12 | $27.12 | $26.96 | $26.99 | 25 749 |
| 2022-04-22 | $27.13 | $27.24 | $27.02 | $27.18 | 10 100 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
