NasdaqGS - Nasdaq Real Time Price USD

CHS Inc. (CHSCN)

25.02
-0.02
(-0.08%)
As of 12:26:40 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202525.0325.0825.0225.0225.0211,020
Apr 22, 202524.9125.0424.8625.0225.0234,200
Apr 21, 202524.8824.9724.8224.8624.8624,400
Apr 17, 202524.8024.9924.8024.9524.9531,700
Apr 16, 202524.7025.0124.7024.8724.8726,200
Apr 15, 202524.8224.9424.7024.7324.7324,100
Apr 14, 202524.6524.8524.6524.7924.7921,300
Apr 11, 202524.8524.8524.6024.6224.6228,400
Apr 10, 202524.6924.9124.4824.5924.5930,700
Apr 9, 202524.5724.7624.4824.6924.6938,100
Apr 8, 202524.8125.0024.6024.6324.6332,100
Apr 7, 202524.9525.0924.7324.7624.7652,700
Apr 4, 202525.0125.0824.8825.0125.0125,000
Apr 3, 202524.9025.1024.8725.0125.0125,200
Apr 2, 202525.0125.1025.0025.0125.0122,900
Apr 1, 202525.0425.1725.0225.0725.0724,200
Mar 31, 202525.1025.2224.9725.0025.00134,600
Mar 28, 202525.0725.2225.0525.1025.1030,800
Mar 27, 202525.1525.2425.0425.1025.1028,700
Mar 26, 202525.1725.2325.1225.1325.1320,100
Mar 25, 202525.1925.2425.1825.2425.2411,300
Mar 24, 202525.2525.2725.2125.2525.259,200
Mar 21, 202525.2325.2325.1725.1725.1712,000
Mar 20, 202525.2225.3225.1925.2825.289,100
Mar 19, 202525.2625.3325.1125.2225.2213,100
Mar 18, 202525.3425.3425.1525.2425.2414,200
Mar 17, 2025 0.444 Dividend
Mar 17, 202525.1825.4025.1825.2225.2216,400
Mar 14, 202525.5225.6525.5225.6225.187,200
Mar 13, 202525.4925.6925.4925.6025.169,700
Mar 12, 202525.6125.6725.4825.5925.158,300
Mar 11, 202525.6025.6825.5125.6725.2310,000
Mar 10, 202525.6025.6325.4725.5425.1014,000
Mar 7, 202525.6025.7525.5525.5625.127,900
Mar 6, 202525.5925.7425.5025.5925.1515,000
Mar 5, 202525.5725.6925.5525.6825.235,100
Mar 4, 202525.5825.6825.5325.6825.2312,100
Mar 3, 202525.6925.7125.6125.6425.207,800
Feb 28, 202525.6525.6925.5525.6925.2422,500
Feb 27, 202525.6525.7425.6525.6925.248,300
Feb 26, 202525.7525.7525.5225.6525.217,900
Feb 25, 202525.6125.7525.5625.7225.2715,400
Feb 24, 202525.4825.6125.4425.5625.1211,300
Feb 21, 202525.4625.4925.4025.4224.9815,100
Feb 20, 202525.4925.4925.4025.4525.017,400
Feb 19, 202525.4825.4825.4425.4525.013,800
Feb 18, 202525.5125.5125.4125.4324.995,200
Feb 14, 202525.4225.5625.4225.5025.0614,300
Feb 13, 202525.4025.4625.3625.4224.9810,000
Feb 12, 202525.3125.4225.3125.3324.897,900
Feb 11, 202525.4325.4825.4025.4324.996,800
Feb 10, 202525.4325.4725.3525.4324.995,600
Feb 7, 202525.4225.5025.3525.4124.979,700
Feb 6, 202525.4425.5025.4225.4725.0311,500
Feb 5, 202525.4825.5325.4025.4625.026,800
Feb 4, 202525.3125.4225.3125.3924.9517,200
Feb 3, 202525.2925.4725.2525.3324.9023,400
Jan 31, 202525.8225.9325.2525.3224.88151,000
Jan 30, 202525.9626.0025.5626.0025.5516,100
Jan 29, 202525.7425.9225.7425.8525.4110,100
Jan 28, 202525.9125.9125.7525.8725.4212,300
Jan 27, 202525.9025.9825.8125.9625.5135,100
Jan 24, 202525.8025.8925.7225.8225.3711,600
Jan 23, 202525.7025.8825.6525.8725.4220,800
Jan 22, 202525.8225.8425.5725.7125.2618,600
Jan 21, 202525.5925.9025.4725.8825.4330,000
Jan 17, 202525.4425.6925.3125.4725.0310,300
Jan 16, 202525.3025.6125.1925.6025.1623,200
Jan 15, 202525.2725.3625.2325.3024.8614,000
Jan 14, 202525.1525.3225.1125.1424.709,100
Jan 13, 202525.1425.3925.1025.1224.6819,300
Jan 10, 202525.1625.4125.1125.2524.8128,400
Jan 8, 202525.4925.4925.2525.4324.9916,000
Jan 7, 202525.5625.5725.4225.4425.0011,600
Jan 6, 202525.7525.7525.4625.7225.2713,600
Jan 3, 202525.4525.8725.3125.7525.3013,100
Jan 2, 202525.1925.5025.1925.5025.0623,600
Dec 31, 202425.4125.4525.0525.2624.82107,400
Dec 30, 202425.0425.3925.0325.2924.8541,100
Dec 27, 202425.2325.3125.0025.0224.5923,900
Dec 26, 202425.2225.4225.1225.1524.7112,700
Dec 24, 202425.3025.3825.1225.1624.7214,200
Dec 23, 202425.4425.4525.3025.3124.8730,600
Dec 20, 202425.2325.3925.1325.3724.9331,100
Dec 19, 202425.1025.2325.0025.2324.7945,800
Dec 18, 202425.1225.2325.0725.1424.7038,000
Dec 17, 2024 0.444 Dividend
Dec 17, 202424.9325.2924.9325.1524.7124,800
Dec 16, 202425.4225.4725.3225.3624.4824,700
Dec 13, 202425.5625.5625.3625.3924.5120,500
Dec 12, 202425.4925.4925.4225.4324.5515,800
Dec 11, 202425.4325.5925.4325.4724.5920,300
Dec 10, 202425.5525.5925.4425.5024.6213,000
Dec 9, 202425.5925.6525.4725.5524.6711,300
Dec 6, 202425.5625.5925.4625.5724.6927,400
Dec 5, 202425.5225.6425.4225.5024.6216,500
Dec 4, 202425.4125.5425.4125.5124.6310,900
Dec 3, 202425.3925.5025.3925.4624.5816,900
Dec 2, 202425.4025.5825.3825.4624.5817,600
Nov 29, 202425.3225.6725.3025.3524.47157,100
Nov 27, 202425.2025.5125.2025.4124.5313,600
Nov 26, 202425.5025.6125.2525.3824.5043,300
Nov 25, 202425.6525.8425.4725.4724.5935,100
Nov 22, 202425.4425.6925.4425.5924.7118,100
Nov 21, 202425.6525.7325.5225.6124.7310,700
Nov 20, 202425.4825.5125.4225.4624.588,200
Nov 19, 202425.4025.5225.4025.4324.5521,600
Nov 18, 202425.5525.6325.4225.5024.6213,700
Nov 15, 202425.6325.6825.5525.5624.689,300
Nov 14, 202425.7525.8425.6025.6924.8012,700
Nov 13, 202425.9725.9725.5525.6924.8013,600
Nov 12, 202425.8925.8925.6425.6424.756,900
Nov 11, 202425.8526.0425.7825.8925.008,000
Nov 8, 202425.7526.0225.7525.9825.087,500
Nov 7, 202425.9725.9725.7625.8124.927,800
Nov 6, 202425.7126.0025.7125.8524.9617,500
Nov 5, 202425.8826.0725.8826.0425.149,600
Nov 4, 202426.1426.1725.8726.1525.2522,400
Nov 1, 202425.8226.2825.7026.1625.2624,300
Oct 31, 202426.0026.0825.6925.8824.9933,700
Oct 30, 202426.0126.0125.6925.8324.948,000
Oct 29, 202425.7425.8425.6225.8024.9013,300
Oct 28, 202425.6926.0325.6225.6224.748,400
Oct 25, 202425.6925.7825.5525.6224.748,800
Oct 24, 202425.6525.7525.5325.6924.809,800
Oct 23, 202425.7125.7625.4525.6324.748,700
Oct 22, 202425.7025.8125.6025.6524.7612,600
Oct 21, 202425.7125.8225.5725.5924.7111,100
Oct 18, 202425.8226.0425.7525.7924.9014,200
Oct 17, 202425.9326.2325.7725.8124.9215,100
Oct 16, 202425.9926.0825.9225.9725.079,100
Oct 15, 202426.0226.1325.8825.9425.0511,500
Oct 14, 202425.7426.0425.7425.9625.0610,400
Oct 11, 202425.7925.8225.7525.8224.938,300
Oct 10, 202425.7025.9225.6725.6724.784,600
Oct 9, 202425.7925.7925.6425.6524.769,700
Oct 8, 202425.5125.7425.5125.6524.766,900
Oct 7, 202425.7725.7725.5025.5424.6615,500
Oct 4, 202425.6825.7725.6125.6124.7310,800
Oct 3, 202425.7925.9325.6825.7224.8312,000
Oct 2, 202425.8425.9025.6525.8124.9213,800
Oct 1, 202425.8626.0725.7425.8624.9717,000
Sep 30, 202426.4826.5925.7325.8224.93122,600
Sep 27, 202426.3426.5626.1826.2725.3630,700
Sep 26, 202425.9126.5825.9126.2525.3448,900
Sep 25, 202426.1726.3125.9825.9825.089,500
Sep 24, 202426.0226.3126.0026.3125.4012,000
Sep 23, 202426.2626.3725.9726.2225.3119,600
Sep 20, 202425.9626.3925.8826.2525.3438,000
Sep 19, 202425.9826.1825.9826.1025.2017,200
Sep 18, 202425.8226.0425.6226.0125.118,300
Sep 17, 202425.7325.8925.7025.8324.9413,900
Sep 16, 2024 0.444 Dividend
Sep 16, 202425.8425.9225.6925.9225.0216,200
Sep 13, 202425.9226.2325.8426.2024.8717,400
Sep 12, 202425.9626.0225.8426.0224.709,800
Sep 11, 202425.7625.9725.7125.9724.6411,500
Sep 10, 202425.7825.8225.7025.8124.5029,500
Sep 9, 202425.7825.8425.6825.8424.529,800
Sep 6, 202425.7725.7825.6625.6924.3811,000
Sep 5, 202425.8625.8625.6525.7224.417,100
Sep 4, 202425.7125.8325.6925.7924.489,400
Sep 3, 202425.6125.8325.5525.6724.379,400
Aug 30, 202425.7025.8225.5925.6124.3130,200
Aug 29, 202425.6825.7725.5525.7224.4124,200
Aug 28, 202425.7225.7725.6325.6324.329,600
Aug 27, 202425.6925.7525.6525.7224.415,000
Aug 26, 202425.6325.6825.5625.6424.347,400
Aug 23, 202425.7025.7925.6025.6124.3113,500
Aug 22, 202425.4825.7025.4825.6924.3815,400
Aug 21, 202425.5325.6425.4725.6324.3321,800
Aug 20, 202425.4325.5125.3825.4724.176,300
Aug 19, 202425.4025.5125.3725.4324.1414,100
Aug 16, 202425.3825.4825.3325.4024.1110,500
Aug 15, 202425.3825.5125.3325.3524.0611,000
Aug 14, 202425.3825.5125.3625.4424.1510,100
Aug 13, 202425.4325.4725.3625.4724.176,800
Aug 12, 202425.3225.4325.2925.3524.0610,300
Aug 9, 202425.3225.4425.3225.3824.095,100
Aug 8, 202425.3225.4225.3125.3924.1010,100
Aug 7, 202425.3425.4225.2725.3124.0211,500
Aug 6, 202425.2325.4025.1925.2823.9926,900
Aug 5, 202425.2025.4524.9525.2823.9934,400
Aug 2, 202425.3825.5025.3025.4524.1523,100
Aug 1, 202425.4625.6525.3625.4424.1530,700
Jul 31, 202425.7325.7425.2425.3424.05173,100
Jul 30, 202425.6925.8425.6625.8124.5010,400
Jul 29, 202425.6725.8325.6625.6924.3812,100
Jul 26, 202425.7125.8325.6125.7024.399,700
Jul 25, 202425.8125.9425.6325.6324.3316,100
Jul 24, 202425.8125.9525.7025.7024.3914,900
Jul 23, 202425.7925.9525.7925.9024.585,200
Jul 22, 202425.8725.9225.8225.9224.604,500
Jul 19, 202425.7625.9425.7025.8524.5311,700
Jul 18, 202425.8925.9425.8025.8224.515,800
Jul 17, 202425.8025.9525.6725.9524.638,600
Jul 16, 202425.6625.8025.6625.7524.4413,500
Jul 15, 202425.6725.7825.6125.7824.4724,000
Jul 12, 202425.7725.7725.7025.7424.436,300
Jul 11, 202425.6525.8025.6425.7324.426,200
Jul 10, 202425.6325.6525.6025.6224.324,700
Jul 9, 202425.6925.7025.6325.7024.3911,200
Jul 8, 202425.7625.7625.6625.6624.354,400
Jul 5, 202425.6625.7725.6625.7424.436,600
Jul 3, 202425.7925.8525.6225.7124.4019,300
Jul 2, 202425.8525.8525.7025.7724.4612,100
Jul 1, 202425.7125.8525.6125.6824.3712,000
Jun 28, 202425.7725.8325.5525.7524.4428,700
Jun 27, 202425.6625.8325.5825.6624.357,000
Jun 26, 202425.5125.7325.5125.5724.2732,900
Jun 25, 202425.5525.8125.5325.7424.4324,000
Jun 24, 202425.5225.8525.5225.6724.3716,100
Jun 21, 202425.5025.9225.5025.5224.2218,500
Jun 20, 202425.8725.8725.4825.5624.267,700
Jun 18, 202425.7725.7725.4625.6124.3116,500
Jun 17, 202425.6225.7025.4625.5024.2016,900
Jun 14, 202425.7525.9025.6425.6424.349,100
Jun 13, 2024 0.444 Dividend
Jun 13, 202425.8726.5225.7525.7524.4417,100
Jun 12, 202426.6026.6026.2126.2124.4527,100
Jun 11, 202426.5226.6526.4026.4424.6746,900
Jun 10, 202426.5026.6326.4926.5324.7513,500
Jun 7, 202426.4926.6526.3926.5524.7727,200
Jun 6, 202426.4326.5826.4326.5724.799,000
Jun 5, 202426.4326.4726.3726.4624.6922,000
Jun 4, 202426.4826.6226.4726.4724.7027,200
Jun 3, 202426.3426.5826.2526.5324.7539,400
May 31, 202425.6226.7125.5226.4324.66181,500
May 30, 202425.5825.7225.4725.5523.847,700
May 29, 202425.6225.7825.4125.5223.8114,500
May 28, 202425.5825.6925.5525.6323.9111,400
May 24, 202425.4625.8625.4625.5623.856,900
May 23, 202425.8025.8025.5725.5923.8813,500
May 22, 202425.7225.9025.7025.7123.9910,200
May 21, 202425.9425.9525.7625.7924.0625,700
May 20, 202425.9026.0025.9025.9524.216,300
May 17, 202425.9626.0125.9125.9124.1710,200
May 16, 202425.9226.0525.9126.0524.3113,800
May 15, 202426.1026.1525.9726.0524.3021,500
May 14, 202425.7926.1625.7926.0124.2727,500
May 13, 202425.9026.0925.7625.8624.1312,300
May 10, 202425.9226.0025.7625.7624.0316,400
May 9, 202426.0526.0525.9125.9224.187,000
May 8, 202426.0426.1325.8825.8924.1614,600
May 7, 202426.2226.2226.0726.1424.3916,900
May 6, 202426.1526.2226.0926.1824.4313,400
May 3, 202426.2126.2126.0826.1324.389,500
May 2, 202425.9526.2025.9326.0824.3317,900
May 1, 202425.9826.1425.9126.1424.3926,800
Apr 30, 202425.5726.1925.4725.9924.25127,600
Apr 29, 202425.2825.7325.2725.6823.9617,600
Apr 26, 202425.2025.3725.2025.2423.5520,500
Apr 25, 202425.2325.2525.1225.2323.5413,200
Apr 24, 202425.3325.4225.2025.3023.6125,000
Apr 23, 202425.2025.5425.2025.3023.6117,700

Related Tickers

UVAN.BK Univanich Palm Oil Public Company Limited
9.15
+0.55%
 
FIFAX.HE FIFAX Abp
0.2400
-2.83%
 
SLVMF Silver Mines Limited
0.0650
+22.64%
 
MHGVY Mowi ASA
18.45
+2.33%
 
LMNR Limoneira Company
16.15
+0.94%
 
ALCO Alico, Inc.
29.00
-1.16%
 
FDP Fresh Del Monte Produce Inc.
34.17
+1.15%
 
AGRO Adecoagro S.A.
11.71
+1.04%
 
SFD Smithfield Foods, Inc. Common Stock
20.58
+4.15%
 
DOLE Dole plc
14.53
+0.39%