NasdaqGS - Delayed Quote USD

CHS Inc. (CHSCO)

Compare
26.67
-0.12
(-0.45%)
At close: January 10 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 26.73 26.80 26.55 26.67 26.67 39,700
Jan 8, 2025 26.75 26.86 26.70 26.79 26.79 18,200
Jan 7, 2025 27.00 27.03 26.66 26.76 26.76 47,200
Jan 6, 2025 27.00 27.06 26.90 26.97 26.97 31,900
Jan 3, 2025 26.97 27.14 26.90 27.08 27.08 21,600
Jan 2, 2025 27.00 27.13 26.76 27.13 27.13 41,300
Dec 31, 2024 27.04 27.15 26.75 27.06 27.06 296,500
Dec 30, 2024 26.25 27.06 26.25 26.91 26.91 113,100
Dec 27, 2024 26.05 26.31 25.90 26.13 26.13 55,100
Dec 26, 2024 26.03 26.20 25.99 26.02 26.02 14,000
Dec 24, 2024 26.08 26.24 26.00 26.05 26.05 12,100
Dec 23, 2024 26.04 26.13 26.01 26.06 26.06 21,800
Dec 20, 2024 26.04 26.32 26.04 26.23 26.23 37,200
Dec 19, 2024 26.25 26.54 26.10 26.18 26.18 44,900
Dec 18, 2024 26.67 26.67 26.20 26.20 26.20 13,800
Dec 17, 2024 0.49 Dividend
Dec 17, 2024 26.37 26.80 26.37 26.53 26.53 28,800
Dec 16, 2024 26.66 26.91 26.66 26.80 26.31 29,000
Dec 13, 2024 26.90 27.06 26.72 26.75 26.26 11,000
Dec 12, 2024 26.90 26.95 26.77 26.88 26.39 27,000
Dec 11, 2024 26.81 26.92 26.81 26.85 26.36 18,900
Dec 10, 2024 26.64 26.88 26.63 26.75 26.26 30,600
Dec 9, 2024 26.84 26.84 26.66 26.66 26.17 9,200
Dec 6, 2024 26.71 26.92 26.65 26.66 26.17 11,400
Dec 5, 2024 26.69 26.79 26.62 26.70 26.21 17,900
Dec 4, 2024 26.65 26.76 26.60 26.60 26.11 29,700
Dec 3, 2024 26.61 26.80 26.61 26.65 26.16 19,500
Dec 2, 2024 26.73 26.73 26.60 26.60 26.11 16,300
Nov 29, 2024 26.89 27.18 26.56 26.62 26.13 169,700
Nov 27, 2024 26.61 26.91 26.61 26.85 26.36 22,300
Nov 26, 2024 26.85 26.89 26.59 26.60 26.11 24,300
Nov 25, 2024 26.95 27.08 26.86 27.06 26.56 11,500
Nov 22, 2024 26.92 26.94 26.83 26.94 26.45 6,100
Nov 21, 2024 26.83 27.01 26.83 26.98 26.48 7,700
Nov 20, 2024 26.85 26.91 26.76 26.82 26.33 26,700
Nov 19, 2024 26.99 26.99 26.85 26.92 26.43 16,700
Nov 18, 2024 26.96 27.01 26.75 26.88 26.39 20,300
Nov 15, 2024 27.00 27.00 26.73 26.73 26.24 12,200
Nov 14, 2024 26.90 26.97 26.76 26.81 26.32 20,800
Nov 13, 2024 26.80 26.93 26.76 26.84 26.35 10,700
Nov 12, 2024 26.91 27.12 26.75 26.75 26.26 9,000
Nov 11, 2024 27.25 27.30 27.00 27.00 26.50 8,000
Nov 8, 2024 27.19 27.40 27.19 27.40 26.90 12,100
Nov 7, 2024 27.11 27.19 27.11 27.19 26.69 1,500
Nov 6, 2024 27.16 27.22 27.07 27.11 26.61 8,200
Nov 5, 2024 27.00 27.23 26.92 27.23 26.73 11,600
Nov 4, 2024 26.82 27.09 26.80 27.09 26.59 6,700
Nov 1, 2024 26.71 27.00 26.71 26.82 26.33 6,600
Oct 31, 2024 27.00 27.00 26.63 26.63 26.14 34,000
Oct 30, 2024 26.93 27.00 26.93 27.00 26.50 6,700
Oct 29, 2024 26.97 27.00 26.82 26.88 26.39 7,800
Oct 28, 2024 26.95 26.95 26.83 26.83 26.34 6,200
Oct 25, 2024 27.00 27.00 26.88 26.88 26.39 4,600
Oct 24, 2024 26.70 26.98 26.68 26.97 26.47 7,600
Oct 23, 2024 27.04 27.04 26.67 26.78 26.29 12,500
Oct 22, 2024 26.92 27.15 26.92 26.96 26.47 3,100
Oct 21, 2024 26.96 27.06 26.80 26.87 26.38 12,100
Oct 18, 2024 27.22 27.23 27.00 27.00 26.50 6,000
Oct 17, 2024 26.95 27.25 26.77 26.96 26.47 15,400
Oct 16, 2024 27.34 27.37 27.19 27.35 26.85 8,400
Oct 15, 2024 27.21 27.35 27.11 27.33 26.83 14,300
Oct 14, 2024 27.16 27.21 27.05 27.21 26.71 11,000
Oct 11, 2024 26.90 27.16 26.78 27.16 26.66 7,400
Oct 10, 2024 26.99 27.02 26.78 26.97 26.47 11,100
Oct 9, 2024 26.89 26.89 26.75 26.84 26.35 8,600
Oct 8, 2024 26.77 26.92 26.75 26.87 26.38 8,400
Oct 7, 2024 27.00 27.05 26.71 26.72 26.23 9,800
Oct 4, 2024 26.79 27.03 26.79 26.88 26.39 13,900
Oct 3, 2024 26.95 27.39 26.93 26.95 26.46 5,500
Oct 2, 2024 26.99 27.19 26.87 26.93 26.44 12,800
Oct 1, 2024 26.83 27.30 26.80 26.95 26.46 17,900
Sep 30, 2024 27.38 27.39 26.72 26.77 26.28 115,000
Sep 27, 2024 27.29 27.30 27.13 27.15 26.65 21,800
Sep 26, 2024 27.20 27.30 27.20 27.20 26.70 14,200
Sep 25, 2024 27.21 27.44 27.20 27.23 26.73 16,700
Sep 24, 2024 27.08 27.37 27.08 27.37 26.87 5,700
Sep 23, 2024 27.23 27.23 27.01 27.20 26.70 10,000
Sep 20, 2024 27.08 27.23 26.60 27.23 26.73 26,600
Sep 19, 2024 26.85 27.08 26.85 27.08 26.58 19,500
Sep 18, 2024 26.78 26.95 26.72 26.81 26.32 12,400
Sep 17, 2024 26.81 26.83 26.63 26.79 26.30 15,000
Sep 16, 2024 0.49 Dividend
Sep 16, 2024 26.78 26.78 26.56 26.74 26.25 12,500
Sep 13, 2024 27.09 27.14 27.03 27.10 26.12 13,900
Sep 12, 2024 26.92 27.06 26.91 27.01 26.03 22,600
Sep 11, 2024 26.72 26.94 26.71 26.94 25.97 12,800
Sep 10, 2024 26.75 26.75 26.72 26.73 25.76 8,100
Sep 9, 2024 26.75 26.85 26.74 26.74 25.77 16,700
Sep 6, 2024 26.77 26.77 26.55 26.75 25.78 8,400
Sep 5, 2024 26.68 26.87 26.68 26.75 25.78 8,200
Sep 4, 2024 26.55 26.74 26.52 26.67 25.71 11,600
Sep 3, 2024 26.63 26.71 26.49 26.58 25.62 7,700
Aug 30, 2024 26.67 26.73 26.55 26.55 25.59 18,100
Aug 29, 2024 26.55 26.68 26.54 26.63 25.67 11,000
Aug 28, 2024 26.70 26.72 26.59 26.64 25.68 8,900
Aug 27, 2024 26.62 26.72 26.54 26.70 25.73 10,500
Aug 26, 2024 26.70 26.70 26.52 26.64 25.68 10,600
Aug 23, 2024 26.69 26.75 26.64 26.66 25.70 7,000
Aug 22, 2024 26.61 26.63 26.49 26.58 25.62 6,300
Aug 21, 2024 26.39 26.57 26.39 26.57 25.61 14,500
Aug 20, 2024 26.40 26.47 26.35 26.42 25.46 10,800
Aug 19, 2024 26.34 26.41 26.29 26.40 25.44 11,600
Aug 16, 2024 26.30 26.39 26.28 26.30 25.35 4,100
Aug 15, 2024 26.38 26.46 26.20 26.30 25.35 9,400
Aug 14, 2024 26.36 26.42 26.22 26.36 25.41 12,500
Aug 13, 2024 26.28 26.33 26.23 26.33 25.38 11,700
Aug 12, 2024 26.28 26.36 26.16 26.19 25.24 15,300
Aug 9, 2024 26.18 26.51 26.17 26.24 25.29 12,200
Aug 8, 2024 26.33 26.45 26.12 26.32 25.37 14,400
Aug 7, 2024 26.44 26.47 26.12 26.17 25.22 25,000
Aug 6, 2024 26.14 26.31 26.02 26.20 25.25 23,800
Aug 5, 2024 26.01 26.25 25.75 26.08 25.14 54,900
Aug 2, 2024 26.40 26.45 26.27 26.39 25.44 41,700
Aug 1, 2024 26.45 26.46 26.35 26.44 25.48 42,400
Jul 31, 2024 26.83 26.87 26.23 26.30 25.35 176,100
Jul 30, 2024 26.83 26.92 26.81 26.81 25.84 8,500
Jul 29, 2024 26.96 26.96 26.42 26.80 25.83 34,400
Jul 26, 2024 27.01 27.06 26.95 26.95 25.97 10,500
Jul 25, 2024 27.09 27.19 26.91 27.00 26.02 9,100
Jul 24, 2024 27.20 27.24 27.07 27.07 26.09 5,800
Jul 23, 2024 27.20 27.26 27.16 27.22 26.24 6,000
Jul 22, 2024 27.15 27.27 27.15 27.20 26.22 9,500
Jul 19, 2024 27.31 27.31 27.16 27.16 26.18 6,300
Jul 18, 2024 27.30 27.31 27.23 27.23 26.24 6,100
Jul 17, 2024 27.28 27.42 27.16 27.42 26.43 24,200
Jul 16, 2024 27.16 27.27 27.16 27.27 26.28 7,800
Jul 15, 2024 27.30 27.30 27.22 27.22 26.24 12,200
Jul 12, 2024 27.27 27.32 27.25 27.32 26.33 5,600
Jul 11, 2024 27.20 27.27 27.17 27.27 26.28 4,400
Jul 10, 2024 27.06 27.12 27.06 27.06 26.08 5,400
Jul 9, 2024 27.08 27.18 27.00 27.01 26.03 16,300
Jul 8, 2024 27.10 27.19 27.10 27.10 26.12 3,200
Jul 5, 2024 27.30 27.30 27.20 27.20 26.22 11,400
Jul 3, 2024 27.14 27.38 27.14 27.32 26.33 11,200
Jul 2, 2024 27.05 27.25 27.05 27.20 26.22 9,800
Jul 1, 2024 27.15 27.15 26.85 27.06 26.08 12,300
Jun 28, 2024 27.20 27.23 26.85 27.17 26.19 33,100
Jun 27, 2024 26.84 26.90 26.74 26.90 25.93 14,300
Jun 26, 2024 26.66 26.85 26.66 26.72 25.75 7,100
Jun 25, 2024 26.73 26.84 26.65 26.75 25.78 4,800
Jun 24, 2024 26.65 26.73 26.57 26.69 25.72 19,200
Jun 21, 2024 26.88 26.88 26.52 26.52 25.56 38,400
Jun 20, 2024 26.90 26.90 26.76 26.87 25.90 10,000
Jun 18, 2024 26.77 26.92 26.75 26.89 25.92 37,400
Jun 17, 2024 26.91 26.91 26.76 26.87 25.90 46,300
Jun 14, 2024 27.06 27.21 26.91 26.96 25.98 17,300
Jun 13, 2024 0.49 Dividend
Jun 13, 2024 27.39 27.39 27.05 27.12 26.14 8,700
Jun 12, 2024 27.58 27.73 27.48 27.61 26.14 29,200
Jun 11, 2024 27.50 27.65 27.37 27.58 26.11 17,300
Jun 10, 2024 27.53 27.69 27.37 27.52 26.05 36,700
Jun 7, 2024 27.40 27.66 27.32 27.54 26.07 55,300
Jun 6, 2024 27.40 27.50 27.30 27.48 26.01 27,100
Jun 5, 2024 27.39 27.50 27.32 27.46 25.99 29,400
Jun 4, 2024 27.36 27.45 27.18 27.27 25.82 16,800
Jun 3, 2024 27.18 27.43 27.18 27.25 25.80 33,500
May 31, 2024 26.46 27.40 26.46 27.26 25.81 152,800
May 30, 2024 26.51 26.56 26.43 26.43 25.02 9,300
May 29, 2024 26.63 26.69 26.30 26.41 25.00 19,800
May 28, 2024 26.85 26.88 26.62 26.66 25.24 12,500
May 24, 2024 26.70 26.81 26.64 26.81 25.38 3,200
May 23, 2024 26.82 26.83 26.50 26.56 25.14 14,000
May 22, 2024 26.79 27.00 26.76 26.83 25.40 13,500
May 21, 2024 26.77 26.85 26.68 26.76 25.33 5,800
May 20, 2024 26.92 26.92 26.76 26.76 25.33 1,600
May 17, 2024 26.75 26.95 26.75 26.95 25.51 3,400
May 16, 2024 26.95 26.98 26.69 26.98 25.54 11,800
May 15, 2024 26.99 26.99 26.83 26.97 25.53 13,200
May 14, 2024 26.84 26.93 26.65 26.90 25.46 7,900
May 13, 2024 26.70 26.94 26.68 26.92 25.48 11,300
May 10, 2024 26.61 26.92 26.61 26.61 25.19 4,700
May 9, 2024 26.61 26.65 26.60 26.62 25.20 14,100
May 8, 2024 26.70 26.84 26.61 26.62 25.20 11,900
May 7, 2024 26.71 26.88 26.70 26.70 25.28 16,800
May 6, 2024 26.98 26.98 26.71 26.75 25.32 23,300
May 3, 2024 26.82 26.82 26.65 26.70 25.28 6,100
May 2, 2024 26.75 26.86 26.63 26.63 25.21 10,500
May 1, 2024 26.65 26.79 26.60 26.79 25.36 8,200
Apr 30, 2024 26.63 26.69 26.55 26.67 25.25 21,400
Apr 29, 2024 26.52 26.61 26.51 26.53 25.11 5,900
Apr 26, 2024 26.45 26.67 26.45 26.55 25.13 12,600
Apr 25, 2024 26.64 26.64 26.45 26.45 25.04 23,500
Apr 24, 2024 26.59 26.81 26.54 26.61 25.19 3,600
Apr 23, 2024 26.54 27.03 26.54 26.65 25.23 4,100
Apr 22, 2024 26.70 26.70 26.52 26.52 25.11 9,600
Apr 19, 2024 26.64 26.79 26.57 26.58 25.16 6,100
Apr 18, 2024 26.72 26.72 26.45 26.47 25.06 20,600
Apr 17, 2024 26.52 26.79 26.52 26.62 25.20 2,900
Apr 16, 2024 26.50 26.73 26.50 26.52 25.11 5,300
Apr 15, 2024 26.63 26.63 26.40 26.48 25.07 17,000
Apr 12, 2024 26.79 26.79 26.66 26.70 25.28 12,000
Apr 11, 2024 26.89 26.89 26.66 26.67 25.25 16,500
Apr 10, 2024 27.10 27.10 26.61 26.85 25.42 37,000
Apr 9, 2024 27.05 27.15 26.95 26.99 25.55 24,900
Apr 8, 2024 27.04 27.14 26.99 26.99 25.55 8,900
Apr 5, 2024 27.13 27.17 27.07 27.09 25.64 11,600
Apr 4, 2024 27.00 27.11 26.99 26.99 25.55 9,500
Apr 3, 2024 27.11 27.13 26.96 26.98 25.54 8,200
Apr 2, 2024 26.91 27.11 26.85 26.95 25.51 18,100
Apr 1, 2024 26.85 27.19 26.85 27.04 25.60 27,700
Mar 28, 2024 27.30 27.30 26.81 26.81 25.38 76,100
Mar 27, 2024 27.13 27.19 26.85 27.02 25.58 17,400
Mar 26, 2024 27.20 27.28 27.00 27.03 25.59 25,800
Mar 25, 2024 27.31 27.36 27.11 27.20 25.75 12,000
Mar 22, 2024 27.34 27.38 27.10 27.37 25.91 10,600
Mar 21, 2024 27.26 27.43 27.26 27.35 25.89 16,700
Mar 20, 2024 27.35 27.44 27.11 27.35 25.89 23,800
Mar 19, 2024 27.11 27.35 26.94 27.30 25.84 29,100
Mar 18, 2024 26.97 27.10 26.91 27.02 25.58 9,100
Mar 15, 2024 27.18 27.18 26.82 26.98 25.54 25,300
Mar 14, 2024 0.49 Dividend
Mar 14, 2024 26.81 27.04 26.67 26.95 25.51 20,600
Mar 13, 2024 27.30 27.50 27.30 27.34 25.42 13,600
Mar 12, 2024 27.24 27.45 27.24 27.39 25.46 10,400
Mar 11, 2024 27.35 27.52 27.20 27.44 25.51 26,300
Mar 8, 2024 27.29 27.50 27.29 27.47 25.54 23,200
Mar 7, 2024 27.37 27.42 27.22 27.41 25.48 15,500
Mar 6, 2024 27.20 27.27 27.04 27.22 25.30 13,600
Mar 5, 2024 26.82 27.20 26.82 27.19 25.28 31,200
Mar 4, 2024 26.81 26.97 26.72 26.93 25.03 11,200
Mar 1, 2024 26.75 26.99 26.72 26.93 25.03 9,400
Feb 29, 2024 26.98 27.00 26.82 26.82 24.93 37,700
Feb 28, 2024 26.54 26.98 26.54 26.98 25.08 17,200
Feb 27, 2024 26.72 26.79 26.71 26.79 24.90 15,400
Feb 26, 2024 26.70 26.96 26.70 26.85 24.96 11,200
Feb 23, 2024 26.71 26.98 26.71 26.97 25.07 17,300
Feb 22, 2024 26.60 26.92 26.60 26.81 24.92 5,500
Feb 21, 2024 26.64 26.73 26.58 26.64 24.76 5,000
Feb 20, 2024 26.71 26.80 26.60 26.73 24.85 13,300
Feb 16, 2024 26.78 26.87 26.65 26.71 24.83 5,700
Feb 15, 2024 26.60 26.80 26.60 26.73 24.85 8,300
Feb 14, 2024 26.51 26.69 26.51 26.64 24.76 7,300
Feb 13, 2024 26.64 26.64 26.25 26.42 24.56 9,200
Feb 12, 2024 26.55 26.73 26.55 26.68 24.80 22,300
Feb 9, 2024 26.45 26.64 26.42 26.57 24.70 12,200
Feb 8, 2024 26.32 26.47 26.29 26.47 24.61 16,300
Feb 7, 2024 26.20 26.25 26.20 26.25 24.40 3,700
Feb 6, 2024 26.04 26.29 26.04 26.17 24.33 9,100
Feb 5, 2024 26.20 26.32 26.06 26.12 24.28 15,000
Feb 2, 2024 26.15 26.35 26.15 26.24 24.39 26,900
Feb 1, 2024 26.20 26.34 26.13 26.25 24.40 20,800
Jan 31, 2024 26.78 26.78 26.12 26.12 24.28 138,600
Jan 30, 2024 26.68 26.78 26.64 26.78 24.89 14,200
Jan 29, 2024 26.51 26.70 26.51 26.70 24.82 18,400
Jan 26, 2024 26.69 26.69 26.51 26.61 24.74 8,300
Jan 25, 2024 26.51 26.70 26.51 26.68 24.80 9,600
Jan 24, 2024 26.49 26.55 26.36 26.50 24.63 23,100
Jan 23, 2024 26.65 26.65 26.48 26.54 24.67 9,800
Jan 22, 2024 26.50 26.65 26.43 26.57 24.70 19,600
Jan 19, 2024 26.36 26.50 26.36 26.50 24.63 7,200
Jan 18, 2024 26.46 26.49 26.35 26.44 24.58 8,800
Jan 17, 2024 26.48 26.50 26.32 26.48 24.62 13,500
Jan 16, 2024 26.49 26.50 26.30 26.50 24.63 13,500
Jan 12, 2024 26.30 26.50 26.25 26.50 24.63 13,000
Jan 11, 2024 26.34 26.43 26.24 26.43 24.57 16,500

Related Tickers

TSNF34.SA Tyson Foods, Inc.
331.65
-3.03%
 
LMNR Limoneira Company
23.04
-4.40%
 
FDP Fresh Del Monte Produce Inc.
30.52
-1.90%
 
AGRO Adecoagro S.A.
9.83
+0.82%
 
DOLE Dole plc
12.31
-3.30%
 
ALCO Alico, Inc.
28.91
-2.99%
 
TSN Tyson Foods, Inc.
54.27
-2.15%
 
BG Bunge Global SA
81.22
+4.96%
 
VITL Vital Farms, Inc.
40.13
+1.90%
 
ADM Archer-Daniels-Midland Company
51.09
+2.51%