Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CHS Inc Stock Price (Quote) NASDAQ:CHSCO
$28.26 ( -0.46% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.70 | $29.25 | Friday, 15th Oct 2021 CHSCO stock ended at $28.26. This is 0.46% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 0.97% from a day low at $28.18 to a day high of $28.45. |
| 90 days | $27.70 | $29.39 | |
| 52 weeks | $27.30 | $29.39 |
Historical CHS Inc prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $28.22 | $28.45 | $28.18 | $28.26 | 13 224 |
| 2021-10-14 | $28.20 | $28.39 | $28.16 | $28.39 | 14 347 |
| 2021-10-13 | $27.96 | $28.26 | $27.95 | $28.16 | 27 399 |
| 2021-10-12 | $28.00 | $28.06 | $27.97 | $28.02 | 12 143 |
| 2021-10-11 | $27.81 | $28.05 | $27.81 | $27.92 | 11 052 |
| 2021-10-08 | $27.83 | $28.04 | $27.70 | $27.89 | 18 440 |
| 2021-10-07 | $27.84 | $27.94 | $27.74 | $27.79 | 29 891 |
| 2021-10-06 | $28.09 | $28.24 | $27.76 | $27.77 | 103 672 |
| 2021-10-05 | $28.30 | $28.30 | $28.05 | $28.16 | 34 468 |
| 2021-10-04 | $28.34 | $28.39 | $28.10 | $28.32 | 15 060 |
| 2021-10-01 | $28.46 | $28.66 | $28.26 | $28.34 | 37 180 |
| 2021-09-30 | $28.51 | $28.67 | $28.28 | $28.57 | 24 741 |
| 2021-09-29 | $28.14 | $28.43 | $28.14 | $28.35 | 8 880 |
| 2021-09-28 | $28.20 | $28.20 | $27.95 | $28.18 | 55 121 |
| 2021-09-27 | $28.29 | $28.35 | $28.19 | $28.23 | 18 959 |
| 2021-09-24 | $28.35 | $28.38 | $28.22 | $28.24 | 10 514 |
| 2021-09-23 | $28.53 | $28.65 | $28.31 | $28.33 | 23 279 |
| 2021-09-22 | $28.50 | $28.59 | $28.50 | $28.53 | 55 054 |
| 2021-09-21 | $28.50 | $28.64 | $28.41 | $28.54 | 58 551 |
| 2021-09-20 | $28.50 | $28.55 | $28.32 | $28.53 | 12 966 |
| 2021-09-17 | $28.71 | $28.90 | $28.52 | $28.56 | 224 381 |
| 2021-09-16 | $28.84 | $28.91 | $28.69 | $28.71 | 106 145 |
| 2021-09-15 | $29.13 | $29.25 | $29.13 | $29.21 | 34 755 |
| 2021-09-14 | $29.31 | $29.31 | $28.92 | $29.21 | 33 180 |
| 2021-09-13 | $28.90 | $29.39 | $28.90 | $29.20 | 99 091 |
| 2021-09-10 | $28.99 | $29.05 | $28.89 | $29.00 | 15 693 |
| 2021-09-09 | $28.85 | $29.00 | $28.79 | $29.00 | 13 601 |
| 2021-09-08 | $28.87 | $28.90 | $28.79 | $28.90 | 6 523 |
| 2021-09-07 | $28.82 | $28.85 | $28.74 | $28.79 | 4 307 |
| 2021-09-03 | $28.79 | $28.88 | $28.78 | $28.88 | 5 941 |
| 2021-09-02 | $28.88 | $28.88 | $28.81 | $28.84 | 16 482 |
| 2021-09-01 | $28.70 | $28.87 | $28.70 | $28.85 | 9 739 |
| 2021-08-31 | $28.76 | $28.88 | $28.69 | $28.69 | 30 950 |
| 2021-08-30 | $28.74 | $28.88 | $28.70 | $28.85 | 10 172 |
| 2021-08-27 | $28.68 | $28.87 | $28.68 | $28.80 | 27 991 |
| 2021-08-26 | $28.85 | $28.85 | $28.64 | $28.72 | 10 599 |
| 2021-08-25 | $28.78 | $28.85 | $28.72 | $28.79 | 21 471 |
| 2021-08-24 | $28.76 | $28.87 | $28.63 | $28.78 | 34 393 |
| 2021-08-23 | $28.88 | $28.88 | $28.72 | $28.78 | 12 004 |
| 2021-08-20 | $28.73 | $28.85 | $28.69 | $28.84 | 17 500 |
| 2021-08-19 | $28.60 | $28.77 | $28.55 | $28.75 | 7 123 |
| 2021-08-18 | $28.60 | $28.72 | $28.55 | $28.63 | 15 448 |
| 2021-08-17 | $28.80 | $28.86 | $28.63 | $28.65 | 11 741 |
| 2021-08-16 | $28.80 | $28.88 | $28.80 | $28.86 | 6 648 |
| 2021-08-13 | $28.77 | $28.85 | $28.62 | $28.80 | 8 814 |
| 2021-08-12 | $28.52 | $28.71 | $28.52 | $28.71 | 8 870 |
| 2021-08-11 | $28.50 | $28.70 | $28.50 | $28.53 | 6 637 |
| 2021-08-10 | $28.59 | $28.61 | $28.41 | $28.50 | 10 170 |
| 2021-08-09 | $28.85 | $28.89 | $28.66 | $28.66 | 8 432 |
| 2021-08-06 | $28.76 | $28.90 | $28.76 | $28.90 | 15 915 |
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... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
