Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

CHS Inc. (CHSCO)

Compare
25.89
+0.03
+(0.12%)
As of 2:36:50 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202525.8925.8925.7725.8925.8920,423
Apr 10, 202526.0226.0225.7525.9325.9319,900
Apr 9, 202525.7126.0025.7025.9725.9728,400
Apr 8, 202525.8726.1325.7225.8025.8044,400
Apr 7, 202525.8825.9525.6125.7025.7034,400
Apr 4, 202525.8626.3025.8626.0026.0024,500
Apr 3, 202525.9026.2225.9026.0626.0619,000
Apr 2, 202526.1026.2425.9026.1126.1162,700
Apr 1, 202526.1426.3226.0426.2126.2131,900
Mar 31, 202526.3026.5926.0026.0026.00162,800
Mar 28, 202526.3226.4526.2126.2226.2243,500
Mar 27, 202526.4126.4326.2626.3326.3317,800
Mar 26, 202526.2326.3526.2026.3026.3036,200
Mar 25, 202526.3526.4326.2126.2226.2250,400
Mar 24, 202526.4026.4926.2726.2926.2923,300
Mar 21, 202526.4226.4326.3226.3826.3818,900
Mar 20, 202526.4026.4126.3226.4026.4011,900
Mar 19, 202526.4826.4826.3026.3126.318,000
Mar 18, 202526.3526.4826.2526.4126.417,100
Mar 17, 2025 0.49 Dividend
Mar 17, 202526.3326.4726.2726.3726.378,700
Mar 14, 202526.6326.8526.6326.8426.3510,300
Mar 13, 202526.6626.8426.6526.7026.2117,200
Mar 12, 202526.8326.8326.6626.7326.248,600
Mar 11, 202526.7626.8426.7126.7926.3012,100
Mar 10, 202526.7826.8426.7026.7826.2915,300
Mar 7, 202526.7526.8526.6326.7726.2821,200
Mar 6, 202526.7826.8026.5326.6226.1332,800
Mar 5, 202526.5726.7226.5626.6226.1311,500
Mar 4, 202526.5826.7726.5626.6026.1113,400
Mar 3, 202526.6326.6926.6026.6126.1225,500
Feb 28, 202526.7326.7326.5226.5526.0630,500
Feb 27, 202526.9426.9426.5926.8226.337,700
Feb 26, 202526.9426.9426.8626.9226.4315,400
Feb 25, 202526.7526.9326.7526.9326.4417,400
Feb 24, 202526.6526.7926.6526.7626.278,700
Feb 21, 202526.7026.7526.6826.7226.2328,500
Feb 20, 202526.6026.7426.5926.7026.2124,200
Feb 19, 202526.6826.6826.6126.6126.1210,300
Feb 18, 202526.6526.6926.5526.6426.1520,200
Feb 14, 202526.5026.6326.5026.6226.1315,200
Feb 13, 202526.4326.5426.4126.5026.0120,600
Feb 12, 202526.3526.4326.3226.3625.8820,700
Feb 11, 202526.3526.4526.3226.3825.9029,500
Feb 10, 202526.3026.4726.3026.3425.8617,500
Feb 7, 202526.4026.4726.3026.3325.8525,400
Feb 6, 202526.5126.5826.3526.4025.9221,000
Feb 5, 202526.3826.7526.3826.4926.0021,800
Feb 4, 202526.3326.4626.3226.4625.9734,100
Feb 3, 202526.2526.4226.2426.3325.8549,900
Jan 31, 202526.5826.7926.1926.2625.78352,600
Jan 30, 202526.7226.8326.5026.6626.1719,000
Jan 29, 202526.5826.7326.5026.5626.0717,400
Jan 28, 202526.6526.8326.5026.5126.0230,900
Jan 27, 202526.7626.8026.7026.7226.2328,100
Jan 24, 202526.8026.9026.7126.7626.2729,300
Jan 23, 202526.7826.8526.7526.7926.3012,200
Jan 22, 202526.7926.9126.7426.8026.3121,000
Jan 21, 202526.7526.9626.7326.9426.4514,600
Jan 17, 202526.9026.9026.6826.7326.2423,700
Jan 16, 202526.9526.9526.8426.8426.3510,700
Jan 15, 202526.7627.0026.7626.8426.3525,400
Jan 14, 202526.6626.8226.6026.7426.257,700
Jan 13, 202526.6326.7526.5826.6826.1918,500
Jan 10, 202526.7326.8026.5526.6726.1839,700
Jan 8, 202526.7526.8626.7026.7926.3018,200
Jan 7, 202527.0027.0326.6626.7626.2747,200
Jan 6, 202527.0027.0626.9026.9726.4831,900
Jan 3, 202526.9727.1426.9027.0826.5821,600
Jan 2, 202527.0027.1326.7627.1326.6341,300
Dec 31, 202427.0427.1526.7527.0626.56296,500
Dec 30, 202426.2527.0626.2526.9126.42113,100
Dec 27, 202426.0526.3125.9026.1325.6555,100
Dec 26, 202426.0326.2025.9926.0225.5414,000
Dec 24, 202426.0826.2426.0026.0525.5712,100
Dec 23, 202426.0426.1326.0126.0625.5821,800
Dec 20, 202426.0426.3226.0426.2325.7537,200
Dec 19, 202426.2526.5426.1026.1825.7044,900
Dec 18, 202426.6726.6726.2026.2025.7213,800
Dec 17, 2024 0.49 Dividend
Dec 17, 202426.3726.8026.3726.5326.0428,800
Dec 16, 202426.6626.9126.6626.8025.8329,000
Dec 13, 202426.9027.0626.7226.7525.7811,000
Dec 12, 202426.9026.9526.7726.8825.9027,000
Dec 11, 202426.8126.9226.8126.8525.8718,900
Dec 10, 202426.6426.8826.6326.7525.7830,600
Dec 9, 202426.8426.8426.6626.6625.699,200
Dec 6, 202426.7126.9226.6526.6625.6911,400
Dec 5, 202426.6926.7926.6226.7025.7317,900
Dec 4, 202426.6526.7626.6026.6025.6329,700
Dec 3, 202426.6126.8026.6126.6525.6819,500
Dec 2, 202426.7326.7326.6026.6025.6316,300
Nov 29, 202426.8927.1826.5626.6225.65169,700
Nov 27, 202426.6126.9126.6126.8525.8722,300
Nov 26, 202426.8526.8926.5926.6025.6324,300
Nov 25, 202426.9527.0826.8627.0626.0811,500
Nov 22, 202426.9226.9426.8326.9425.966,100
Nov 21, 202426.8327.0126.8326.9826.007,700
Nov 20, 202426.8526.9126.7626.8225.8526,700
Nov 19, 202426.9926.9926.8526.9225.9416,700
Nov 18, 202426.9627.0126.7526.8825.9020,300
Nov 15, 202427.0027.0026.7326.7325.7612,200
Nov 14, 202426.9026.9726.7626.8125.8420,800
Nov 13, 202426.8026.9326.7626.8425.8610,700
Nov 12, 202426.9127.1226.7526.7525.789,000
Nov 11, 202427.2527.3027.0027.0026.028,000
Nov 8, 202427.1927.4027.1927.4026.4012,100
Nov 7, 202427.1127.1927.1127.1926.201,500
Nov 6, 202427.1627.2227.0727.1126.128,200
Nov 5, 202427.0027.2326.9227.2326.2411,600
Nov 4, 202426.8227.0926.8027.0926.116,700
Nov 1, 202426.7127.0026.7126.8225.856,600
Oct 31, 202427.0027.0026.6326.6325.6634,000
Oct 30, 202426.9327.0026.9327.0026.026,700
Oct 29, 202426.9727.0026.8226.8825.907,800
Oct 28, 202426.9526.9526.8326.8325.856,200
Oct 25, 202427.0027.0026.8826.8825.904,600
Oct 24, 202426.7026.9826.6826.9725.997,600
Oct 23, 202427.0427.0426.6726.7825.8112,500
Oct 22, 202426.9227.1526.9226.9625.983,100
Oct 21, 202426.9627.0626.8026.8725.8912,100
Oct 18, 202427.2227.2327.0027.0026.026,000
Oct 17, 202426.9527.2526.7726.9625.9815,400
Oct 16, 202427.3427.3727.1927.3526.368,400
Oct 15, 202427.2127.3527.1127.3326.3414,300
Oct 14, 202427.1627.2127.0527.2126.2211,000
Oct 11, 202426.9027.1626.7827.1626.177,400
Oct 10, 202426.9927.0226.7826.9725.9911,100
Oct 9, 202426.8926.8926.7526.8425.868,600
Oct 8, 202426.7726.9226.7526.8725.898,400
Oct 7, 202427.0027.0526.7126.7225.759,800
Oct 4, 202426.7927.0326.7926.8825.9013,900
Oct 3, 202426.9527.3926.9326.9525.975,500
Oct 2, 202426.9927.1926.8726.9325.9512,800
Oct 1, 202426.8327.3026.8026.9525.9717,900
Sep 30, 202427.3827.3926.7226.7725.80115,000
Sep 27, 202427.2927.3027.1327.1526.1621,800
Sep 26, 202427.2027.3027.2027.2026.2114,200
Sep 25, 202427.2127.4427.2027.2326.2416,700
Sep 24, 202427.0827.3727.0827.3726.385,700
Sep 23, 202427.2327.2327.0127.2026.2110,000
Sep 20, 202427.0827.2326.6027.2326.2426,600
Sep 19, 202426.8527.0826.8527.0826.1019,500
Sep 18, 202426.7826.9526.7226.8125.8412,400
Sep 17, 202426.8126.8326.6326.7925.8215,000
Sep 16, 2024 0.49 Dividend
Sep 16, 202426.7826.7826.5626.7425.7712,500
Sep 13, 202427.0927.1427.0327.1025.6413,900
Sep 12, 202426.9227.0626.9127.0125.5622,600
Sep 11, 202426.7226.9426.7126.9425.4912,800
Sep 10, 202426.7526.7526.7226.7325.298,100
Sep 9, 202426.7526.8526.7426.7425.3016,700
Sep 6, 202426.7726.7726.5526.7525.318,400
Sep 5, 202426.6826.8726.6826.7525.318,200
Sep 4, 202426.5526.7426.5226.6725.2311,600
Sep 3, 202426.6326.7126.4926.5825.157,700
Aug 30, 202426.6726.7326.5526.5525.1218,100
Aug 29, 202426.5526.6826.5426.6325.2011,000
Aug 28, 202426.7026.7226.5926.6425.218,900
Aug 27, 202426.6226.7226.5426.7025.2610,500
Aug 26, 202426.7026.7026.5226.6425.2110,600
Aug 23, 202426.6926.7526.6426.6625.227,000
Aug 22, 202426.6126.6326.4926.5825.156,300
Aug 21, 202426.3926.5726.3926.5725.1414,500
Aug 20, 202426.4026.4726.3526.4225.0010,800
Aug 19, 202426.3426.4126.2926.4024.9811,600
Aug 16, 202426.3026.3926.2826.3024.884,100
Aug 15, 202426.3826.4626.2026.3024.889,400
Aug 14, 202426.3626.4226.2226.3624.9412,500
Aug 13, 202426.2826.3326.2326.3324.9111,700
Aug 12, 202426.2826.3626.1626.1924.7815,300
Aug 9, 202426.1826.5126.1726.2424.8312,200
Aug 8, 202426.3326.4526.1226.3224.9014,400
Aug 7, 202426.4426.4726.1226.1724.7625,000
Aug 6, 202426.1426.3126.0226.2024.7923,800
Aug 5, 202426.0126.2525.7526.0824.6854,900
Aug 2, 202426.4026.4526.2726.3924.9741,700
Aug 1, 202426.4526.4626.3526.4425.0242,400
Jul 31, 202426.8326.8726.2326.3024.88176,100
Jul 30, 202426.8326.9226.8126.8125.378,500
Jul 29, 202426.9626.9626.4226.8025.3634,400
Jul 26, 202427.0127.0626.9526.9525.5010,500
Jul 25, 202427.0927.1926.9127.0025.559,100
Jul 24, 202427.2027.2427.0727.0725.615,800
Jul 23, 202427.2027.2627.1627.2225.756,000
Jul 22, 202427.1527.2727.1527.2025.749,500
Jul 19, 202427.3127.3127.1627.1625.706,300
Jul 18, 202427.3027.3127.2327.2325.766,100
Jul 17, 202427.2827.4227.1627.4225.9424,200
Jul 16, 202427.1627.2727.1627.2725.807,800
Jul 15, 202427.3027.3027.2227.2225.7512,200
Jul 12, 202427.2727.3227.2527.3225.855,600
Jul 11, 202427.2027.2727.1727.2725.804,400
Jul 10, 202427.0627.1227.0627.0625.605,400
Jul 9, 202427.0827.1827.0027.0125.5616,300
Jul 8, 202427.1027.1927.1027.1025.643,200
Jul 5, 202427.3027.3027.2027.2025.7411,400
Jul 3, 202427.1427.3827.1427.3225.8511,200
Jul 2, 202427.0527.2527.0527.2025.749,800
Jul 1, 202427.1527.1526.8527.0625.6012,300
Jun 28, 202427.2027.2326.8527.1725.7133,100
Jun 27, 202426.8426.9026.7426.9025.4514,300
Jun 26, 202426.6626.8526.6626.7225.287,100
Jun 25, 202426.7326.8426.6526.7525.314,800
Jun 24, 202426.6526.7326.5726.6925.2519,200
Jun 21, 202426.8826.8826.5226.5225.0938,400
Jun 20, 202426.9026.9026.7626.8725.4210,000
Jun 18, 202426.7726.9226.7526.8925.4437,400
Jun 17, 202426.9126.9126.7626.8725.4246,300
Jun 14, 202427.0627.2126.9126.9625.5117,300
Jun 13, 2024 0.49 Dividend
Jun 13, 202427.3927.3927.0527.1225.668,700
Jun 12, 202427.5827.7327.4827.6125.6629,200
Jun 11, 202427.5027.6527.3727.5825.6317,300
Jun 10, 202427.5327.6927.3727.5225.5736,700
Jun 7, 202427.4027.6627.3227.5425.5955,300
Jun 6, 202427.4027.5027.3027.4825.5427,100
Jun 5, 202427.3927.5027.3227.4625.5229,400
Jun 4, 202427.3627.4527.1827.2725.3416,800
Jun 3, 202427.1827.4327.1827.2525.3233,500
May 31, 202426.4627.4026.4627.2625.33152,800
May 30, 202426.5126.5626.4326.4324.569,300
May 29, 202426.6326.6926.3026.4124.5419,800
May 28, 202426.8526.8826.6226.6624.7712,500
May 24, 202426.7026.8126.6426.8124.913,200
May 23, 202426.8226.8326.5026.5624.6814,000
May 22, 202426.7927.0026.7626.8324.9313,500
May 21, 202426.7726.8526.6826.7624.875,800
May 20, 202426.9226.9226.7626.7624.871,600
May 17, 202426.7526.9526.7526.9525.043,400
May 16, 202426.9526.9826.6926.9825.0711,800
May 15, 202426.9926.9926.8326.9725.0613,200
May 14, 202426.8426.9326.6526.9025.007,900
May 13, 202426.7026.9426.6826.9225.0211,300
May 10, 202426.6126.9226.6126.6124.734,700
May 9, 202426.6126.6526.6026.6224.7414,100
May 8, 202426.7026.8426.6126.6224.7411,900
May 7, 202426.7126.8826.7026.7024.8116,800
May 6, 202426.9826.9826.7126.7524.8623,300
May 3, 202426.8226.8226.6526.7024.816,100
May 2, 202426.7526.8626.6326.6324.7510,500
May 1, 202426.6526.7926.6026.7924.908,200
Apr 30, 202426.6326.6926.5526.6724.7821,400
Apr 29, 202426.5226.6126.5126.5324.655,900
Apr 26, 202426.4526.6726.4526.5524.6712,600
Apr 25, 202426.6426.6426.4526.4524.5823,500
Apr 24, 202426.5926.8126.5426.6124.733,600
Apr 23, 202426.5427.0326.5426.6524.774,100
Apr 22, 202426.7026.7026.5226.5224.649,600
Apr 19, 202426.6426.7926.5726.5824.706,100
Apr 18, 202426.7226.7226.4526.4724.6020,600
Apr 17, 202426.5226.7926.5226.6224.742,900
Apr 16, 202426.5026.7326.5026.5224.645,300
Apr 15, 202426.6326.6326.4026.4824.6117,000
Apr 12, 202426.7926.7926.6626.7024.8112,000
Apr 11, 202426.8926.8926.6626.6724.7816,500

Related Tickers

LMNR Limoneira Company
16.70
+2.36%
 
FDP Fresh Del Monte Produce Inc.
30.80
+1.27%
 
ALCO Alico, Inc.
28.79
+1.12%
 
AGRO Adecoagro S.A.
11.19
+1.13%
 
SFD Smithfield Foods, Inc. Common Stock
19.45
-0.15%
 
DOLE Dole plc
13.23
-1.42%
 
BG Bunge Global SA
76.28
+4.16%
 
AGRI AgriFORCE Growing Systems Ltd.
1.4200
+13.60%
 
TSN Tyson Foods, Inc.
60.60
+0.78%
 
ADM Archer-Daniels-Midland Company
45.74
+2.83%