NasdaqGS - Delayed Quote USD

CHS Inc. (CHSCM)

Compare
24.82
-0.21
(-0.84%)
At close: January 10 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 24.99 25.00 24.77 24.82 24.82 37,100
Jan 8, 2025 24.97 25.14 24.97 25.04 25.04 19,500
Jan 7, 2025 24.95 25.12 24.95 24.96 24.96 27,700
Jan 6, 2025 25.00 25.12 24.92 25.01 25.01 20,800
Jan 3, 2025 25.04 25.11 24.97 25.01 25.01 28,100
Jan 2, 2025 24.83 25.12 24.81 25.03 25.03 50,900
Dec 31, 2024 25.08 25.12 24.75 24.78 24.78 211,300
Dec 30, 2024 24.75 25.00 24.75 24.95 24.95 42,300
Dec 27, 2024 24.92 24.99 24.75 24.75 24.75 25,500
Dec 26, 2024 24.85 25.00 24.70 25.00 25.00 26,600
Dec 24, 2024 24.97 24.98 24.70 24.85 24.85 27,500
Dec 23, 2024 24.80 24.99 24.80 24.88 24.88 42,500
Dec 20, 2024 24.80 25.00 24.67 24.83 24.83 51,300
Dec 19, 2024 24.95 25.00 24.65 24.65 24.65 60,700
Dec 18, 2024 24.91 25.06 24.90 24.96 24.96 56,600
Dec 17, 2024 0.42 Dividend
Dec 17, 2024 24.88 25.00 24.80 24.95 24.95 52,400
Dec 16, 2024 25.15 25.22 25.08 25.12 24.70 27,600
Dec 13, 2024 25.13 25.19 25.07 25.10 24.68 32,500
Dec 12, 2024 25.17 25.22 25.11 25.15 24.73 26,600
Dec 11, 2024 25.19 25.28 25.13 25.17 24.75 13,700
Dec 10, 2024 25.10 25.23 25.10 25.19 24.77 14,300
Dec 9, 2024 25.17 25.24 25.08 25.17 24.75 13,000
Dec 6, 2024 25.21 25.33 25.13 25.17 24.75 30,400
Dec 5, 2024 25.20 25.28 25.15 25.21 24.79 23,600
Dec 4, 2024 25.11 25.40 25.11 25.18 24.76 18,300
Dec 3, 2024 25.14 25.32 25.11 25.19 24.77 20,700
Dec 2, 2024 25.16 25.61 25.15 25.21 24.79 24,400
Nov 29, 2024 25.20 25.38 25.12 25.13 24.71 160,600
Nov 27, 2024 25.00 25.21 25.00 25.17 24.75 20,900
Nov 26, 2024 25.24 25.24 25.01 25.04 24.62 33,600
Nov 25, 2024 25.25 25.41 25.21 25.35 24.92 9,200
Nov 22, 2024 25.30 25.32 25.13 25.21 24.79 13,600
Nov 21, 2024 25.13 25.39 25.13 25.26 24.84 11,500
Nov 20, 2024 25.20 25.22 25.12 25.13 24.71 11,900
Nov 19, 2024 25.27 25.31 25.13 25.19 24.77 32,100
Nov 18, 2024 25.21 25.46 25.20 25.21 24.79 21,500
Nov 15, 2024 25.35 25.46 25.21 25.22 24.80 12,500
Nov 14, 2024 25.44 25.44 25.20 25.21 24.79 22,200
Nov 13, 2024 25.47 25.47 25.26 25.31 24.88 12,400
Nov 12, 2024 25.56 25.56 25.30 25.33 24.90 10,900
Nov 11, 2024 25.59 25.66 25.51 25.51 25.08 8,400
Nov 8, 2024 25.51 25.73 25.51 25.66 25.23 14,900
Nov 7, 2024 25.51 25.58 25.51 25.52 25.09 10,200
Nov 6, 2024 25.50 25.76 25.50 25.60 25.17 19,900
Nov 5, 2024 25.56 25.70 25.43 25.60 25.17 16,500
Nov 4, 2024 25.72 25.76 25.56 25.69 25.26 13,700
Nov 1, 2024 25.42 25.77 25.28 25.62 25.19 23,800
Oct 31, 2024 25.45 25.49 25.23 25.34 24.91 41,400
Oct 30, 2024 25.48 25.48 25.26 25.40 24.97 13,600
Oct 29, 2024 25.43 25.48 25.30 25.40 24.97 21,800
Oct 28, 2024 25.35 25.50 25.35 25.47 25.04 7,400
Oct 25, 2024 25.52 25.52 25.37 25.44 25.01 6,800
Oct 24, 2024 25.49 25.49 25.35 25.38 24.95 11,500
Oct 23, 2024 25.37 25.55 25.30 25.35 24.92 18,800
Oct 22, 2024 25.52 25.59 25.40 25.45 25.02 18,400
Oct 21, 2024 25.62 25.73 25.52 25.55 25.12 13,200
Oct 18, 2024 25.86 25.87 25.63 25.65 25.22 9,100
Oct 17, 2024 25.88 25.93 25.69 25.83 25.40 7,200
Oct 16, 2024 25.93 25.97 25.79 25.97 25.53 9,700
Oct 15, 2024 25.81 25.96 25.78 25.96 25.52 15,700
Oct 14, 2024 25.63 25.90 25.63 25.86 25.43 14,900
Oct 11, 2024 25.74 25.80 25.53 25.76 25.33 13,800
Oct 10, 2024 25.66 25.79 25.62 25.79 25.36 6,500
Oct 9, 2024 25.60 25.69 25.46 25.65 25.22 8,300
Oct 8, 2024 25.50 25.60 25.40 25.60 25.17 11,800
Oct 7, 2024 25.80 25.80 25.41 25.41 24.98 21,000
Oct 4, 2024 25.67 25.75 25.61 25.61 25.18 9,100
Oct 3, 2024 25.72 25.90 25.62 25.76 25.33 11,100
Oct 2, 2024 25.74 25.93 25.74 25.80 25.37 16,900
Oct 1, 2024 25.92 26.01 25.62 25.88 25.45 16,100
Sep 30, 2024 26.19 26.19 25.80 26.01 25.57 284,600
Sep 27, 2024 26.05 26.10 25.80 26.06 25.62 57,900
Sep 26, 2024 25.84 26.05 25.67 26.00 25.56 44,200
Sep 25, 2024 26.06 26.06 25.62 25.87 25.44 24,400
Sep 24, 2024 25.68 26.14 25.60 26.14 25.70 22,000
Sep 23, 2024 25.90 25.90 25.55 25.80 25.37 33,000
Sep 20, 2024 25.52 26.00 25.50 25.89 25.46 36,400
Sep 19, 2024 25.66 25.67 25.53 25.65 25.22 33,000
Sep 18, 2024 25.36 25.72 25.35 25.71 25.28 20,200
Sep 17, 2024 25.42 25.54 25.35 25.54 25.11 20,000
Sep 16, 2024 0.42 Dividend
Sep 16, 2024 25.45 25.54 25.25 25.40 24.97 32,700
Sep 13, 2024 25.55 25.75 25.54 25.75 24.90 19,700
Sep 12, 2024 25.50 25.65 25.50 25.65 24.81 21,200
Sep 11, 2024 25.47 25.60 25.47 25.60 24.76 21,100
Sep 10, 2024 25.50 25.60 25.47 25.47 24.63 20,300
Sep 9, 2024 25.48 25.59 25.45 25.50 24.66 33,400
Sep 6, 2024 25.53 25.62 25.52 25.52 24.68 16,000
Sep 5, 2024 25.58 25.64 25.51 25.53 24.69 22,800
Sep 4, 2024 25.45 25.59 25.45 25.59 24.75 26,200
Sep 3, 2024 25.45 25.48 25.40 25.44 24.61 9,000
Aug 30, 2024 25.33 25.47 25.25 25.40 24.56 53,000
Aug 29, 2024 25.47 25.49 25.33 25.33 24.50 15,000
Aug 28, 2024 25.49 25.49 25.32 25.46 24.62 8,300
Aug 27, 2024 25.40 25.48 25.32 25.48 24.64 7,200
Aug 26, 2024 25.40 25.44 25.26 25.36 24.53 12,300
Aug 23, 2024 25.39 25.39 25.30 25.36 24.53 11,000
Aug 22, 2024 25.38 25.40 25.25 25.37 24.54 12,800
Aug 21, 2024 25.17 25.40 25.17 25.40 24.56 20,100
Aug 20, 2024 25.30 25.30 25.17 25.23 24.40 11,600
Aug 19, 2024 25.19 25.24 25.06 25.17 24.34 13,800
Aug 16, 2024 25.01 25.13 25.00 25.13 24.30 9,700
Aug 15, 2024 25.04 25.12 24.90 25.11 24.28 36,200
Aug 14, 2024 25.23 25.24 25.05 25.14 24.31 15,600
Aug 13, 2024 25.15 25.23 25.02 25.18 24.35 19,300
Aug 12, 2024 25.07 25.16 24.97 25.11 24.29 11,400
Aug 9, 2024 24.94 25.14 24.94 25.01 24.19 11,000
Aug 8, 2024 25.02 25.09 25.00 25.07 24.24 13,700
Aug 7, 2024 24.92 25.09 24.91 25.02 24.20 28,200
Aug 6, 2024 24.80 24.93 24.75 24.88 24.06 17,600
Aug 5, 2024 24.70 24.94 24.56 24.75 23.94 64,800
Aug 2, 2024 24.92 24.98 24.85 24.90 24.08 26,500
Aug 1, 2024 24.83 24.96 24.83 24.95 24.13 46,300
Jul 31, 2024 25.05 25.09 24.72 24.76 23.95 217,400
Jul 30, 2024 25.06 25.14 25.03 25.05 24.23 22,600
Jul 29, 2024 25.05 25.19 25.05 25.06 24.24 12,100
Jul 26, 2024 25.08 25.15 25.04 25.08 24.25 10,100
Jul 25, 2024 25.07 25.30 25.06 25.07 24.24 28,600
Jul 24, 2024 25.33 25.33 25.06 25.06 24.24 13,400
Jul 23, 2024 25.15 25.22 25.10 25.19 24.36 8,600
Jul 22, 2024 25.07 25.22 25.07 25.18 24.35 11,500
Jul 19, 2024 25.22 25.22 25.01 25.07 24.24 29,800
Jul 18, 2024 25.32 25.34 25.06 25.28 24.45 11,500
Jul 17, 2024 25.04 25.30 25.04 25.29 24.46 18,000
Jul 16, 2024 25.00 25.19 24.99 25.12 24.29 39,500
Jul 15, 2024 24.99 25.06 24.97 24.98 24.16 42,400
Jul 12, 2024 25.20 25.20 24.97 25.00 24.18 36,400
Jul 11, 2024 25.02 25.19 24.98 25.02 24.20 31,800
Jul 10, 2024 25.02 25.08 24.97 25.00 24.17 21,100
Jul 9, 2024 24.99 25.06 24.93 24.99 24.17 22,500
Jul 8, 2024 25.11 25.14 24.94 25.00 24.18 32,700
Jul 5, 2024 25.01 25.09 24.97 24.99 24.17 16,200
Jul 3, 2024 25.04 25.14 24.97 24.97 24.15 20,600
Jul 2, 2024 25.04 25.20 24.96 25.09 24.26 30,100
Jul 1, 2024 25.00 25.17 25.00 25.08 24.25 8,000
Jun 28, 2024 25.22 25.31 25.00 25.09 24.26 43,300
Jun 27, 2024 24.99 25.09 24.96 25.07 24.24 19,300
Jun 26, 2024 24.97 25.05 24.97 24.99 24.17 12,300
Jun 25, 2024 24.96 25.08 24.96 25.02 24.20 26,700
Jun 24, 2024 24.91 25.06 24.91 25.00 24.18 25,500
Jun 21, 2024 25.01 25.07 24.95 24.95 24.13 30,000
Jun 20, 2024 25.03 25.06 25.00 25.01 24.19 21,100
Jun 18, 2024 24.99 25.09 24.92 25.06 24.24 21,900
Jun 17, 2024 25.10 25.10 24.90 24.92 24.09 44,200
Jun 14, 2024 25.02 25.08 24.97 25.00 24.18 27,600
Jun 13, 2024 0.42 Dividend
Jun 13, 2024 25.10 25.10 24.93 24.97 24.15 31,900
Jun 12, 2024 25.42 25.64 25.37 25.43 24.18 46,200
Jun 11, 2024 25.36 25.50 25.36 25.42 24.18 27,300
Jun 10, 2024 25.42 25.55 25.38 25.42 24.18 11,700
Jun 7, 2024 25.59 25.74 25.41 25.42 24.18 46,100
Jun 6, 2024 25.53 25.75 25.53 25.70 24.44 9,900
Jun 5, 2024 25.75 25.76 25.54 25.62 24.37 18,300
Jun 4, 2024 25.64 25.85 25.64 25.67 24.41 18,600
Jun 3, 2024 25.75 25.80 25.62 25.70 24.44 60,700
May 31, 2024 25.36 26.08 25.34 25.80 24.54 216,200
May 30, 2024 25.20 25.39 25.19 25.36 24.12 13,100
May 29, 2024 25.21 25.25 25.15 25.19 23.96 25,200
May 28, 2024 25.23 25.25 25.16 25.25 24.01 9,800
May 24, 2024 25.38 25.39 25.15 25.30 24.06 13,800
May 23, 2024 25.31 25.38 25.10 25.38 24.14 28,500
May 22, 2024 25.32 25.40 25.30 25.37 24.13 26,600
May 21, 2024 25.36 25.38 25.32 25.34 24.10 20,100
May 20, 2024 25.41 25.45 25.33 25.44 24.19 8,200
May 17, 2024 25.31 25.43 25.30 25.42 24.18 16,800
May 16, 2024 25.30 25.39 25.30 25.39 24.15 22,100
May 15, 2024 25.39 25.40 25.11 25.37 24.13 42,400
May 14, 2024 25.34 25.43 25.32 25.40 24.16 19,100
May 13, 2024 25.39 25.40 25.23 25.40 24.16 18,200
May 10, 2024 25.28 25.41 25.17 25.38 24.14 11,300
May 9, 2024 25.40 25.46 25.25 25.34 24.10 7,600
May 8, 2024 25.31 25.39 25.22 25.38 24.14 31,800
May 7, 2024 25.42 25.42 25.34 25.39 24.15 11,900
May 6, 2024 25.35 25.45 25.34 25.35 24.11 15,300
May 3, 2024 25.45 25.47 25.34 25.40 24.15 5,500
May 2, 2024 25.49 25.49 25.32 25.34 24.10 11,500
May 1, 2024 25.16 25.44 25.16 25.43 24.18 17,900
Apr 30, 2024 25.17 25.33 25.03 25.31 24.07 33,900
Apr 29, 2024 25.00 25.22 25.00 25.22 23.99 32,200
Apr 26, 2024 24.95 25.15 24.95 25.04 23.81 21,000
Apr 25, 2024 25.09 25.17 25.02 25.07 23.84 11,600
Apr 24, 2024 25.10 25.18 25.10 25.14 23.91 13,400
Apr 23, 2024 24.91 25.21 24.91 25.11 23.88 14,800
Apr 22, 2024 24.90 25.19 24.90 25.03 23.81 26,000
Apr 19, 2024 24.88 25.06 24.85 24.95 23.73 17,200
Apr 18, 2024 24.85 24.95 24.73 24.84 23.62 24,300
Apr 17, 2024 24.92 24.93 24.72 24.85 23.63 10,400
Apr 16, 2024 24.69 24.90 24.69 24.76 23.55 22,700
Apr 15, 2024 24.93 24.93 24.69 24.72 23.51 36,200
Apr 12, 2024 24.88 25.07 24.88 24.93 23.71 21,600
Apr 11, 2024 24.97 24.99 24.88 24.96 23.74 17,800
Apr 10, 2024 25.04 25.06 24.93 25.00 23.78 39,200
Apr 9, 2024 24.99 25.11 24.99 25.11 23.88 17,100
Apr 8, 2024 25.05 25.07 24.99 24.99 23.77 28,600
Apr 5, 2024 25.17 25.24 25.04 25.07 23.84 49,700
Apr 4, 2024 25.11 25.23 25.06 25.16 23.93 22,300
Apr 3, 2024 25.05 25.20 25.03 25.08 23.85 33,600
Apr 2, 2024 25.09 25.20 25.04 25.06 23.83 40,000
Apr 1, 2024 25.15 25.31 25.08 25.15 23.92 45,900
Mar 28, 2024 25.39 25.49 25.08 25.12 23.89 74,700
Mar 27, 2024 25.21 25.25 25.06 25.09 23.86 54,700
Mar 26, 2024 25.32 25.33 25.12 25.12 23.89 48,400
Mar 25, 2024 25.62 25.62 25.28 25.35 24.11 22,400
Mar 22, 2024 25.73 25.73 25.46 25.72 24.46 18,900
Mar 21, 2024 25.71 25.93 25.60 25.69 24.43 22,600
Mar 20, 2024 25.64 25.87 25.51 25.79 24.53 38,500
Mar 19, 2024 25.28 25.60 25.28 25.58 24.33 28,600
Mar 18, 2024 25.35 25.44 25.18 25.33 24.09 22,900
Mar 15, 2024 25.29 25.35 25.13 25.22 23.99 17,900
Mar 14, 2024 0.42 Dividend
Mar 14, 2024 25.36 25.36 25.21 25.34 24.10 20,700
Mar 13, 2024 25.57 25.65 25.49 25.65 23.99 21,900
Mar 12, 2024 25.55 25.64 25.43 25.63 23.97 25,000
Mar 11, 2024 25.65 25.72 25.57 25.61 23.96 19,500
Mar 8, 2024 25.60 25.76 25.57 25.73 24.07 21,400
Mar 7, 2024 25.60 25.60 25.54 25.59 23.94 28,600
Mar 6, 2024 25.63 25.63 25.50 25.60 23.95 35,400
Mar 5, 2024 25.36 25.63 25.36 25.63 23.97 21,500
Mar 4, 2024 25.64 25.64 25.36 25.39 23.75 20,000
Mar 1, 2024 25.64 25.73 25.53 25.60 23.95 14,000
Feb 29, 2024 25.45 25.65 25.45 25.65 23.99 52,600
Feb 28, 2024 25.40 25.49 25.31 25.49 23.84 18,700
Feb 27, 2024 25.33 25.49 25.26 25.47 23.82 22,500
Feb 26, 2024 25.37 25.45 25.22 25.39 23.75 10,800
Feb 23, 2024 25.35 25.35 25.25 25.33 23.69 17,800
Feb 22, 2024 25.30 25.38 25.26 25.26 23.63 18,300
Feb 21, 2024 25.31 25.40 25.21 25.29 23.66 17,200
Feb 20, 2024 25.20 25.36 25.20 25.36 23.72 16,700
Feb 16, 2024 25.39 25.39 25.10 25.14 23.51 28,500
Feb 15, 2024 25.32 25.40 25.32 25.37 23.73 9,900
Feb 14, 2024 25.27 25.43 25.27 25.35 23.71 10,800
Feb 13, 2024 25.28 25.43 25.25 25.34 23.70 9,400
Feb 12, 2024 25.32 25.46 25.32 25.45 23.81 23,000
Feb 9, 2024 25.30 25.45 25.22 25.38 23.74 32,800
Feb 8, 2024 25.13 25.30 25.06 25.29 23.66 21,900
Feb 7, 2024 25.01 25.15 24.98 25.14 23.52 19,000
Feb 6, 2024 24.99 25.18 24.96 25.09 23.47 15,600
Feb 5, 2024 25.10 25.18 24.95 24.95 23.34 32,500
Feb 2, 2024 25.03 25.22 25.03 25.09 23.47 28,600
Feb 1, 2024 24.90 25.17 24.90 25.07 23.45 34,700
Jan 31, 2024 24.98 25.05 24.87 24.90 23.29 43,400
Jan 30, 2024 25.10 25.20 24.95 24.95 23.34 55,200
Jan 29, 2024 25.00 25.15 24.94 25.10 23.48 48,700
Jan 26, 2024 25.02 25.10 24.94 24.98 23.37 52,300
Jan 25, 2024 25.01 25.08 24.97 25.02 23.40 42,400
Jan 24, 2024 24.99 25.08 24.96 24.98 23.37 25,400
Jan 23, 2024 25.03 25.06 24.96 24.96 23.35 28,000
Jan 22, 2024 24.94 25.10 24.94 25.10 23.48 25,100
Jan 19, 2024 24.93 24.99 24.93 24.98 23.37 22,000
Jan 18, 2024 24.90 25.00 24.90 24.98 23.37 90,500
Jan 17, 2024 24.86 24.96 24.86 24.93 23.32 64,200
Jan 16, 2024 24.90 24.97 24.87 24.92 23.31 48,800
Jan 12, 2024 24.85 24.96 24.85 24.95 23.34 55,100
Jan 11, 2024 24.89 24.95 24.86 24.92 23.31 20,600

Related Tickers

LMNR Limoneira Company
23.04
-4.40%
 
AGRO Adecoagro S.A.
9.83
+0.82%
 
SALMOCAM.SN Salmones Camanchaca S.A.
2,434.90
0.00%
 
WILK.TA Wilk Technologies Ltd
26.30
-1.50%
 
SLCJY SLC Agrícola S.A.
2.7600
-1.08%
 
FDP Fresh Del Monte Produce Inc.
30.52
-1.90%
 
DOLE Dole plc
12.31
-3.30%
 
SGLLV.AX Ricegrowers Limited
10.19
-0.10%
 
SLCE3.SA SLC Agrícola S.A.
17.19
-1.15%
 
MOWI.OL Mowi ASA
195.20
-0.99%