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 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.