Australia markets closed

CHS Inc. (CHSCO)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
26.70+0.07 (+0.26%)
At close: 04:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202426.8226.8226.6526.7026.706,066
02 May 202426.7526.8626.6326.6326.6310,500
01 May 202426.6526.7926.6026.7926.798,200
30 Apr 202426.6326.6926.5526.6726.6721,400
29 Apr 202426.5226.6126.5126.5326.535,900
26 Apr 202426.4526.6726.4526.5526.5512,600
25 Apr 202426.6426.6426.4526.4526.4523,500
24 Apr 202426.5926.8126.5426.6126.613,600
23 Apr 202426.5427.0326.5426.6526.654,100
22 Apr 202426.7026.7026.5226.5226.529,600
19 Apr 202426.6426.7926.5726.5826.586,100
18 Apr 202426.7226.7226.4526.4726.4720,600
17 Apr 202426.5226.7926.5226.6226.622,900
16 Apr 202426.5026.7326.5026.5226.525,300
15 Apr 202426.6326.6326.4026.4826.4817,000
12 Apr 202426.7926.7926.6626.7026.7012,000
11 Apr 202426.8926.8926.6626.6726.6716,500
10 Apr 202427.1027.1026.6126.8526.8537,000
09 Apr 202427.0527.1526.9526.9926.9924,900
08 Apr 202427.0427.1426.9926.9926.998,900
05 Apr 202427.1327.1727.0727.0927.0911,600
04 Apr 202427.0027.1126.9926.9926.999,500
03 Apr 202427.1127.1326.9626.9826.988,200
02 Apr 202426.9127.1126.8526.9526.9518,100
01 Apr 202426.8527.1926.8527.0427.0427,700
28 Mar 202427.3027.3026.8126.8126.8176,100
27 Mar 202427.1327.1926.8527.0227.0217,400
26 Mar 202427.2027.2827.0027.0327.0325,800
25 Mar 202427.3127.3627.1127.2027.2012,000
22 Mar 202427.3427.3827.1027.3727.3710,600
21 Mar 202427.2627.4327.2627.3527.3516,700
20 Mar 202427.3527.4427.1127.3527.3523,800
19 Mar 202427.1127.3526.9427.3027.3029,100
18 Mar 202426.9727.1026.9127.0227.029,100
15 Mar 202427.1827.1826.8226.9826.9825,300
14 Mar 202426.8127.0426.6726.9526.9520,600
14 Mar 20240.492 Dividend
13 Mar 202427.3027.5027.3027.3426.8513,600
12 Mar 202427.2427.4527.2427.3926.9010,400
11 Mar 202427.3527.5227.2027.4426.9526,300
08 Mar 202427.2927.5027.2927.4726.9823,200
07 Mar 202427.3727.4227.2227.4126.9215,500
06 Mar 202427.2027.2727.0427.2226.7313,600
05 Mar 202426.8227.2026.8227.1926.7031,200
04 Mar 202426.8126.9726.7226.9326.4511,200
01 Mar 202426.7526.9926.7226.9326.459,400
29 Feb 202426.9827.0026.8226.8226.3437,700
28 Feb 202426.5426.9826.5426.9826.4917,200
27 Feb 202426.7226.7926.7126.7926.3115,400
26 Feb 202426.7026.9626.7026.8526.3711,200
23 Feb 202426.7126.9826.7126.9726.4817,300
22 Feb 202426.6026.9226.6026.8126.335,500
21 Feb 202426.6426.7326.5826.6426.165,000
20 Feb 202426.7126.8026.6026.7326.2513,300
16 Feb 202426.7826.8726.6526.7126.235,700
15 Feb 202426.6026.8026.6026.7326.258,300
14 Feb 202426.5126.6926.5126.6426.167,300
13 Feb 202426.6426.6426.2526.4225.949,200
12 Feb 202426.5526.7326.5526.6826.2022,300
09 Feb 202426.4526.6426.4226.5726.0912,200
08 Feb 202426.3226.4726.2926.4725.9916,300
07 Feb 202426.2026.2526.2026.2525.783,700
06 Feb 202426.0426.2926.0426.1725.709,100
05 Feb 202426.2026.3226.0626.1225.6515,000
02 Feb 202426.1526.3526.1526.2425.7726,900
01 Feb 202426.2026.3426.1326.2525.7820,800
31 Jan 202426.7826.7826.1226.1225.65138,600
30 Jan 202426.6826.7826.6426.7826.3014,200
29 Jan 202426.5126.7026.5126.7026.2218,400
26 Jan 202426.6926.6926.5126.6126.138,300
25 Jan 202426.5126.7026.5126.6826.209,600
24 Jan 202426.4926.5526.3626.5026.0223,100
23 Jan 202426.6526.6526.4826.5426.069,800
22 Jan 202426.5026.6526.4326.5726.0919,600
19 Jan 202426.3626.5026.3626.5026.027,200
18 Jan 202426.4626.4926.3526.4425.968,800
17 Jan 202426.4826.5026.3226.4826.0013,500
16 Jan 202426.4926.5026.3026.5026.0213,500
12 Jan 202426.3026.5026.2526.5026.0213,000
11 Jan 202426.3426.4326.2426.4325.9516,500
10 Jan 202426.2926.4326.2826.3825.917,600
09 Jan 202426.0326.2926.0326.2825.8111,300
08 Jan 202426.1526.2126.1226.1925.7211,100
05 Jan 202426.3326.3326.1026.1125.6419,800
04 Jan 202426.1426.3526.1426.2125.7422,500
03 Jan 202426.2826.2826.1526.2825.8111,000
02 Jan 202426.2826.4526.1926.2825.8117,800
29 Dec 202326.2726.5225.9626.5226.04148,600
28 Dec 202325.8026.2325.8026.2225.7536,500
27 Dec 202325.8325.9025.7225.9025.4319,500
26 Dec 202325.8026.0025.7625.7725.3142,400
22 Dec 202325.7825.9325.7525.8525.3845,300
21 Dec 202325.7225.8525.7225.7825.3222,600
20 Dec 202325.8125.9425.7225.8325.3734,000
19 Dec 202325.8225.9625.7125.8825.4118,500
18 Dec 202326.0026.3025.7425.9625.4922,800
15 Dec 202326.2426.3825.9526.1025.6330,800
14 Dec 202326.4726.4726.2526.3725.9021,200
13 Dec 202326.3626.5926.0126.4725.9934,000
13 Dec 20230.492 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...