CHS Inc Stock Price (Quote) NASDAQ:CHSCP
$31.05 ( 0.55% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $30.56 | $32.30 | Monday, 23rd May 2022 CHSCP stock ended at $31.05. This is 0.55% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 1.33% from a day low at $30.78 to a day high of $31.19. |
90 days | $30.55 | $32.40 | |
52 weeks | $29.11 | $32.40 |
Historical CHS Inc prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $30.88 | $31.19 | $30.78 | $31.05 | 12 134 |
2022-05-20 | $31.02 | $31.20 | $30.75 | $30.88 | 13 675 |
2022-05-19 | $30.78 | $31.19 | $30.75 | $31.10 | 12 149 |
2022-05-18 | $31.27 | $31.38 | $30.80 | $31.07 | 12 390 |
2022-05-17 | $31.88 | $31.88 | $31.27 | $31.27 | 9 435 |
2022-05-16 | $31.30 | $31.54 | $31.10 | $31.29 | 16 648 |
2022-05-13 | $31.51 | $31.67 | $31.45 | $31.60 | 10 047 |
2022-05-12 | $31.26 | $31.75 | $31.20 | $31.70 | 20 797 |
2022-05-11 | $31.67 | $31.89 | $31.34 | $31.36 | 15 348 |
2022-05-10 | $31.85 | $31.89 | $31.60 | $31.69 | 15 698 |
2022-05-09 | $31.81 | $32.08 | $31.80 | $31.80 | 14 885 |
2022-05-06 | $32.20 | $32.30 | $31.76 | $31.76 | 18 821 |
2022-05-05 | $32.02 | $32.29 | $31.84 | $32.26 | 13 580 |
2022-05-04 | $31.82 | $32.19 | $31.78 | $32.16 | 18 701 |
2022-05-03 | $31.55 | $31.72 | $31.35 | $31.70 | 17 192 |
2022-05-02 | $31.18 | $31.59 | $31.15 | $31.48 | 33 675 |
2022-04-29 | $30.99 | $31.42 | $30.69 | $31.26 | 45 567 |
2022-04-28 | $30.96 | $31.57 | $30.75 | $31.00 | 5 224 |
2022-04-27 | $30.60 | $31.52 | $30.56 | $30.68 | 14 006 |
2022-04-26 | $30.70 | $31.44 | $30.60 | $30.60 | 25 844 |
2022-04-25 | $30.82 | $31.43 | $30.66 | $31.03 | 25 340 |
2022-04-22 | $30.76 | $30.89 | $30.60 | $30.82 | 7 035 |
2022-04-21 | $31.60 | $31.60 | $30.72 | $30.82 | 39 400 |
2022-04-20 | $31.60 | $31.60 | $31.36 | $31.47 | 20 500 |
2022-04-19 | $31.61 | $31.70 | $31.39 | $31.50 | 25 300 |
2022-04-18 | $31.76 | $31.89 | $31.29 | $31.68 | 30 000 |
2022-04-14 | $31.80 | $31.99 | $31.67 | $31.75 | 18 831 |
2022-04-13 | $31.78 | $32.00 | $31.78 | $31.86 | 10 821 |
2022-04-12 | $31.84 | $31.98 | $31.78 | $31.78 | 17 940 |
2022-04-11 | $31.67 | $32.11 | $31.67 | $31.78 | 46 341 |
2022-04-08 | $32.12 | $32.12 | $32.07 | $32.08 | 19 258 |
2022-04-07 | $32.02 | $32.16 | $31.85 | $32.13 | 43 700 |
2022-04-06 | $31.99 | $32.28 | $31.89 | $32.23 | 13 700 |
2022-04-05 | $32.21 | $32.21 | $32.00 | $32.00 | 24 900 |
2022-04-04 | $32.17 | $32.31 | $32.16 | $32.31 | 24 000 |
2022-04-01 | $32.28 | $32.28 | $32.08 | $32.24 | 12 953 |
2022-03-31 | $32.29 | $32.30 | $32.03 | $32.30 | 41 535 |
2022-03-30 | $32.04 | $32.15 | $31.94 | $32.09 | 8 446 |
2022-03-29 | $32.25 | $32.25 | $31.89 | $32.03 | 22 800 |
2022-03-28 | $31.99 | $32.20 | $31.63 | $31.90 | 24 400 |
2022-03-25 | $31.89 | $32.00 | $31.53 | $31.99 | 10 100 |
2022-03-24 | $31.96 | $32.07 | $31.90 | $31.90 | 13 700 |
2022-03-23 | $32.23 | $32.23 | $31.90 | $31.97 | 15 300 |
2022-03-22 | $32.19 | $32.26 | $32.03 | $32.20 | 16 157 |
2022-03-21 | $32.29 | $32.29 | $31.81 | $32.26 | 17 655 |
2022-03-18 | $32.24 | $32.30 | $31.92 | $32.16 | 29 801 |
2022-03-17 | $31.59 | $32.20 | $31.59 | $32.13 | 18 200 |
2022-03-16 | $31.99 | $32.36 | $31.84 | $32.11 | 17 800 |
2022-03-15 | $31.76 | $32.40 | $31.67 | $32.23 | 31 700 |
2022-03-14 | $31.75 | $31.76 | $31.31 | $31.62 | 54 600 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.