NASDAQ:CHSCP
CHS Inc Stock Price (Quote)
$30.29
+0.0450 (+0.149%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.90 | $30.68 | Friday, 10th May 2024 CHSCP stock ended at $30.29. This is 0.149% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.93% from a day low at $30.17 to a day high of $30.45. |
| 90 days | $29.90 | $32.25 | |
| 52 weeks | $28.38 | $32.28 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2016 | $32.18 | $32.20 | $32.09 | $32.20 | 5 184 |
| May 31, 2016 | $31.75 | $32.20 | $31.75 | $32.20 | 23 175 |
| May 27, 2016 | $31.95 | $32.14 | $31.99 | $31.99 | 8 099 |
| May 26, 2016 | $31.82 | $32.15 | $31.85 | $31.98 | 5 818 |
| May 25, 2016 | $32.08 | $32.24 | $31.81 | $31.85 | 12 521 |
| May 24, 2016 | $32.20 | $32.24 | $32.01 | $32.15 | 18 322 |
| May 23, 2016 | $32.20 | $32.32 | $32.03 | $32.20 | 16 490 |
| May 20, 2016 | $32.20 | $32.26 | $31.99 | $32.26 | 2 333 |
| May 19, 2016 | $32.29 | $32.29 | $31.88 | $31.95 | 7 191 |
| May 18, 2016 | $32.11 | $32.20 | $31.91 | $32.19 | 7 261 |
| May 17, 2016 | $32.17 | $32.29 | $31.91 | $32.10 | 11 450 |
| May 16, 2016 | $32.30 | $32.30 | $31.85 | $31.87 | 8 056 |
| May 13, 2016 | $31.79 | $32.18 | $31.80 | $32.05 | 15 727 |
| May 12, 2016 | $31.88 | $32.13 | $31.74 | $31.96 | 9 647 |
| May 11, 2016 | $32.00 | $32.00 | $31.67 | $31.89 | 8 994 |
| May 10, 2016 | $32.23 | $32.40 | $31.74 | $31.82 | 20 026 |
| May 09, 2016 | $32.13 | $32.24 | $31.87 | $32.17 | 12 183 |
| May 06, 2016 | $31.75 | $32.25 | $31.61 | $32.03 | 39 294 |
| May 05, 2016 | $31.71 | $31.89 | $31.57 | $31.76 | 11 630 |
| May 04, 2016 | $31.74 | $31.82 | $31.56 | $31.58 | 6 016 |
| May 03, 2016 | $31.64 | $31.84 | $31.50 | $31.84 | 5 171 |
| May 02, 2016 | $31.79 | $31.79 | $31.53 | $31.64 | 5 784 |
| Apr 29, 2016 | $31.54 | $31.77 | $31.33 | $31.75 | 11 268 |
| Apr 28, 2016 | $31.60 | $31.74 | $31.52 | $31.74 | 9 797 |
| Apr 27, 2016 | $31.60 | $31.72 | $31.54 | $31.59 | 8 440 |
