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

NasdaqGS - Nasdaq Real Time Price USD

CHS Inc. (CHSCP)

Compare
26.95
-0.22
(-0.81%)
As of 2:32:38 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202527.2727.2726.8626.9526.9514,575
Apr 10, 202527.2827.2826.7527.2827.2823,900
Apr 9, 202526.9827.3826.8527.3527.3524,500
Apr 8, 202527.5027.5026.6727.1527.1513,500
Apr 7, 202526.9527.4026.6126.9326.9341,600
Apr 4, 202527.3527.9427.0127.1327.1323,300
Apr 3, 202527.0527.4526.7527.3227.3227,600
Apr 2, 202527.5627.8026.9027.0827.0856,600
Apr 1, 202527.9028.1727.5027.6527.6516,700
Mar 31, 202528.1028.2727.8027.8027.80100,100
Mar 28, 202528.3328.3327.8127.9527.9530,800
Mar 27, 202528.1328.3728.0728.2328.239,300
Mar 26, 202528.3028.4728.1628.2828.283,500
Mar 25, 202528.3828.4528.1328.1628.1613,900
Mar 24, 202528.5028.5027.9728.3528.3529,100
Mar 21, 202527.9328.3227.9328.0028.005,700
Mar 20, 202527.9128.4227.8728.0128.014,900
Mar 19, 202528.1528.2627.8027.9027.9013,300
Mar 18, 202528.2128.2928.0528.2528.257,300
Mar 17, 2025 0.50 Dividend
Mar 17, 202528.2028.4728.0928.4228.427,900
Mar 14, 202528.4528.4528.2528.2627.763,600
Mar 13, 202528.2528.7028.2228.3527.857,800
Mar 12, 202528.3428.3928.1028.1227.628,200
Mar 11, 202528.1628.3728.0528.1127.614,600
Mar 10, 202528.2528.4528.0328.0527.557,300
Mar 7, 202528.3828.4728.1228.1427.648,100
Mar 6, 202528.1728.4928.0528.2627.766,400
Mar 5, 202528.4028.4928.1028.3027.804,400
Mar 4, 202528.2328.4627.8428.2527.7515,000
Mar 3, 202527.9528.4027.9528.0027.5038,000
Feb 28, 202528.1928.3827.8127.9327.4421,900
Feb 27, 202528.4028.4028.0928.2927.796,300
Feb 26, 202528.4128.4128.0928.2327.736,500
Feb 25, 202528.0428.3228.0228.3227.8214,200
Feb 24, 202528.2528.4627.9028.0427.5415,000
Feb 21, 202528.4028.4328.1528.2827.787,500
Feb 20, 202528.2028.3628.1528.3627.866,700
Feb 19, 202528.0028.3527.9728.3527.853,200
Feb 18, 202528.2528.5128.0428.1827.687,200
Feb 14, 202528.1528.3728.1528.3527.856,000
Feb 13, 202528.1528.4328.1528.2427.747,300
Feb 12, 202527.9728.2827.7928.1427.6426,400
Feb 11, 202528.0728.4228.0028.0827.588,900
Feb 10, 202528.2628.3728.0728.1727.679,100
Feb 7, 202528.1328.4728.0628.2527.7510,600
Feb 6, 202528.2728.4728.1228.2327.7318,200
Feb 5, 202528.0228.3928.0228.3927.8926,700
Feb 4, 202527.9428.1427.9127.9927.4932,400
Feb 3, 202527.5428.3927.5427.8227.3350,100
Jan 31, 202528.7828.7827.7027.7227.23152,400
Jan 30, 202528.9528.9528.5228.7428.2315,500
Jan 29, 202528.8928.9928.8028.9028.3916,600
Jan 28, 202528.9928.9928.5028.8528.347,700
Jan 27, 202528.8428.9628.8228.9628.456,400
Jan 24, 202528.4628.9628.4628.8428.3316,900
Jan 23, 202528.7028.7028.4028.5628.0517,400
Jan 22, 202528.5528.7328.5028.7328.2212,400
Jan 21, 202528.4428.6528.4428.6528.1414,000
Jan 17, 202528.6528.7028.3028.4427.948,700
Jan 16, 202528.6928.6928.4728.5728.0611,400
Jan 15, 202528.5228.6828.4128.6528.1414,000
Jan 14, 202528.4628.4728.3128.4327.938,400
Jan 13, 202528.2628.5228.2228.3027.8010,300
Jan 10, 202528.3128.5028.1028.5028.0018,300
Jan 8, 202528.3528.5628.3528.5028.0010,300
Jan 7, 202528.5428.5428.2528.5028.0014,600
Jan 6, 202528.6828.6828.4028.6028.0915,400
Jan 3, 202528.5928.6928.5028.6828.178,200
Jan 2, 202528.5128.5127.9028.5028.0011,500
Dec 31, 202427.9428.2927.6028.2127.7144,800
Dec 30, 202427.2327.9127.2027.6227.1321,100
Dec 27, 202427.6027.6527.0627.1426.6623,000
Dec 26, 202427.6027.6527.5127.5527.0614,100
Dec 24, 202427.8028.1827.5527.6927.2015,100
Dec 23, 202427.8428.0027.7127.8027.3120,000
Dec 20, 202428.1528.3627.7027.8427.3527,200
Dec 19, 202428.1528.3327.9028.1127.6125,200
Dec 18, 202428.4128.6128.0328.1227.6219,800
Dec 17, 2024 0.50 Dividend
Dec 17, 202428.2528.5828.2528.3027.8015,700
Dec 16, 202428.5128.8028.5028.7527.7516,500
Dec 13, 202428.6129.0128.5128.6727.6716,500
Dec 12, 202428.9529.0028.6428.6427.6411,800
Dec 11, 202428.7029.0628.6228.8227.829,400
Dec 10, 202428.6929.0528.6928.7627.7616,300
Dec 9, 202428.6028.7828.5128.6027.6113,300
Dec 6, 202428.6028.7828.6028.6327.6315,100
Dec 5, 202428.4928.7728.4928.6027.6114,000
Dec 4, 202428.4028.8028.4028.5027.517,100
Dec 3, 202428.6028.8528.3228.4427.4520,100
Dec 2, 202428.6028.8828.5628.5627.577,900
Nov 29, 202428.7829.0428.5128.5127.52103,600
Nov 27, 202428.3828.8828.3828.5527.5624,500
Nov 26, 202429.4429.4428.1728.3327.3440,800
Nov 25, 202429.4929.5429.1529.3328.3119,700
Nov 22, 202429.2529.5029.2029.2028.188,400
Nov 21, 202429.0729.5629.0729.1728.168,800
Nov 20, 202429.0529.2228.8229.1028.0911,900
Nov 19, 202429.0529.1928.8029.0528.0411,000
Nov 18, 202429.2529.4229.0029.0027.9917,900
Nov 15, 202429.4029.5529.0029.1228.1112,700
Nov 14, 202429.4329.7029.3029.3528.335,500
Nov 13, 202429.3629.8929.2729.4828.4515,700
Nov 12, 202429.6429.9529.3929.4128.3914,800
Nov 11, 202430.1330.1429.5929.5928.5612,500
Nov 8, 202429.9230.2429.9229.9828.9412,100
Nov 7, 202430.0030.2829.9730.1329.083,800
Nov 6, 202429.7830.0529.7829.9828.942,700
Nov 5, 202429.7630.0129.7529.9928.957,300
Nov 4, 202429.9429.9929.7329.9228.885,300
Nov 1, 202429.8730.0229.7329.7328.7011,000
Oct 31, 202430.1230.2929.7829.8328.7959,600
Oct 30, 202430.2530.5930.2330.3329.287,100
Oct 29, 202430.4230.4230.2030.2529.208,100
Oct 28, 202430.7130.7130.2030.2829.234,700
Oct 25, 202430.7030.7730.5630.7029.634,800
Oct 24, 202430.3930.6330.3030.6329.563,200
Oct 23, 202430.2930.6730.2030.3529.297,700
Oct 22, 202430.3730.3930.1830.2529.206,100
Oct 21, 202430.6230.6530.2430.4829.4212,300
Oct 18, 202430.9030.9030.5630.7229.653,000
Oct 17, 202430.8030.8930.6130.8829.8110,100
Oct 16, 202430.9030.9030.6430.7729.707,700
Oct 15, 202430.7030.9030.7030.8629.794,300
Oct 14, 202430.5630.7630.5430.7029.635,000
Oct 11, 202430.5030.5030.2430.5029.444,000
Oct 10, 202430.5530.5530.2330.4429.388,500
Oct 9, 202430.3030.3130.1230.2029.155,500
Oct 8, 202430.3030.5330.3030.3129.262,400
Oct 7, 202430.2730.2730.1030.2029.153,500
Oct 4, 202430.2230.2730.2030.2729.221,200
Oct 3, 202430.1330.5830.1230.3629.3011,100
Oct 2, 202430.4830.4830.1130.2629.217,100
Oct 1, 202430.6430.6430.5130.5629.507,700
Sep 30, 202430.7430.8730.2430.2929.2451,100
Sep 27, 202430.4830.7430.3730.5629.5013,300
Sep 26, 202430.3530.4730.2530.2929.248,700
Sep 25, 202430.3530.6130.3030.3729.3110,700
Sep 24, 202430.1030.3930.1030.3029.2516,900
Sep 23, 202429.8830.0329.7930.0028.969,700
Sep 20, 202429.8930.0029.6929.9828.946,900
Sep 19, 202429.8830.3629.7929.9828.9415,600
Sep 18, 202429.8429.9229.6229.8828.8416,000
Sep 17, 202430.0030.2229.7529.8728.8310,800
Sep 16, 2024 0.50 Dividend
Sep 16, 202430.0330.1229.7529.8628.8210,900
Sep 13, 202430.2930.4430.2930.4328.8919,600
Sep 12, 202430.2530.4130.1030.3628.827,800
Sep 11, 202430.1930.2530.1830.2528.724,200
Sep 10, 202430.1030.2430.0530.2428.719,100
Sep 9, 202430.2830.2930.0730.1928.668,200
Sep 6, 202430.3930.3930.0730.0728.556,600
Sep 5, 202430.3630.4030.3030.3028.773,400
Sep 4, 202430.0830.3329.9930.3228.786,800
Sep 3, 202429.9930.1429.8630.1428.614,500
Aug 30, 202430.1930.3229.9329.9928.4712,000
Aug 29, 202430.3430.3430.0130.0228.508,500
Aug 28, 202430.2330.3130.1830.3128.783,300
Aug 27, 202430.2130.3630.1130.2928.766,600
Aug 26, 202429.9830.2229.9830.1428.6111,200
Aug 23, 202429.7830.0029.5529.9628.4411,200
Aug 22, 202429.6929.8029.6929.7328.226,100
Aug 21, 202429.5429.7329.5429.6428.147,500
Aug 20, 202429.3029.5529.2929.5028.0117,200
Aug 19, 202429.3529.5129.2229.3027.827,100
Aug 16, 202429.3029.5529.1929.3027.825,500
Aug 15, 202429.4129.6129.3129.3527.867,900
Aug 14, 202429.3129.7129.3129.4928.007,300
Aug 13, 202429.3029.4629.3029.4027.914,700
Aug 12, 202429.2829.5029.2029.2927.813,100
Aug 9, 202429.3429.7629.3129.4427.957,900
Aug 8, 202429.4129.9029.3029.4827.997,300
Aug 7, 202429.8629.8629.1229.3227.8411,600
Aug 6, 202429.0629.4129.0029.1227.6514,600
Aug 5, 202429.0029.3928.7829.0227.5534,300
Aug 2, 202429.4829.7529.4329.6528.1512,600
Aug 1, 202429.5729.9129.5029.7428.2332,200
Jul 31, 202430.3030.3029.4029.5028.01133,700
Jul 30, 202430.4330.5630.3030.3028.775,300
Jul 29, 202430.5530.5530.3630.3828.844,700
Jul 26, 202430.5830.5830.4030.5629.015,100
Jul 25, 202430.3830.5430.3630.3628.824,200
Jul 24, 202430.4630.6030.4430.4428.903,000
Jul 23, 202430.5930.5930.4530.4728.931,000
Jul 22, 202430.5630.6030.5130.5128.97700
Jul 19, 202430.4130.7430.3630.5228.973,900
Jul 18, 202430.7430.7430.2530.5328.983,300
Jul 17, 202430.2830.7530.2830.6029.0510,900
Jul 16, 202430.2730.4630.2730.3928.853,900
Jul 15, 202430.1830.4430.1830.4228.888,000
Jul 12, 202430.3130.3330.3030.3228.784,100
Jul 11, 202430.1630.5030.0930.2428.717,800
Jul 10, 202430.0230.4130.0030.0028.488,400
Jul 9, 202430.2930.3630.0630.0928.5717,800
Jul 8, 202430.7630.9230.2630.3328.798,400
Jul 5, 202430.7030.7030.6430.6429.092,400
Jul 3, 202430.7031.3930.6130.9229.3514,300
Jul 2, 202430.6530.8030.4130.8029.245,700
Jul 1, 202430.5330.7930.3830.6529.105,900
Jun 28, 202430.8030.8030.4230.6829.1335,200
Jun 27, 202430.1630.3729.8330.3728.8310,900
Jun 26, 202430.1130.1729.8330.0328.5110,000
Jun 25, 202430.1530.1730.1530.1728.641,200
Jun 24, 202429.9530.2929.9530.1828.6513,300
Jun 21, 202429.9530.4929.7029.7028.2097,600
Jun 20, 202430.1030.7429.7929.9028.3919,900
Jun 18, 202430.6930.6930.1330.1328.6019,400
Jun 17, 202431.1231.1930.3630.3628.8217,100
Jun 14, 202431.6932.0231.1031.1029.5312,800
Jun 13, 2024 0.50 Dividend
Jun 13, 202431.1231.6131.1031.5029.907,900
Jun 12, 202431.5032.0531.5031.6029.537,000
Jun 11, 202432.0032.2531.9032.2530.137,200
Jun 10, 202431.6631.9531.6531.9529.852,600
Jun 7, 202431.7432.1231.5132.0929.9814,800
Jun 6, 202431.8032.0031.5231.7029.6221,800
Jun 5, 202431.5032.0031.5031.7429.6610,900
Jun 4, 202431.6031.6831.5631.6429.564,600
Jun 3, 202431.1132.1030.7531.6829.6036,400
May 31, 202430.5233.4130.0333.2831.09107,600
May 30, 202430.3630.6930.3630.3728.3810,600
May 29, 202430.4430.4430.2030.3628.374,700
May 28, 202430.2730.6330.2730.5428.535,200
May 24, 202430.7630.7630.3530.5228.522,000
May 23, 202430.3030.8830.1430.6828.6715,600
May 22, 202430.3330.7530.1430.2128.2315,200
May 21, 202430.5530.6030.3130.5028.506,700
May 20, 202430.5530.7330.4530.7228.702,800
May 17, 202430.6030.6430.1530.3628.3711,900
May 16, 202430.5030.7330.5030.6428.638,500
May 15, 202430.4530.6730.3630.5028.508,700
May 14, 202430.4430.4530.2730.3928.396,000
May 13, 202430.4530.4530.2130.2828.295,800
May 10, 202430.1730.4530.1630.2928.307,800
May 9, 202430.1030.3730.1030.2428.2513,200
May 8, 202430.1430.2430.1030.1928.217,400
May 7, 202430.2130.3930.2130.3328.347,500
May 6, 202430.4530.4530.1530.3028.3119,200
May 3, 202430.6030.6430.4030.4528.4517,200
May 2, 202430.4030.6330.4030.5628.556,400
May 1, 202430.5030.5030.1230.3028.3111,000
Apr 30, 202430.5330.5330.0930.1928.217,600
Apr 29, 202430.1030.2930.0830.1628.186,600
Apr 26, 202430.0930.2530.0730.0728.106,700
Apr 25, 202430.1930.2230.0530.2028.225,000
Apr 24, 202430.1930.3030.1930.2628.272,500
Apr 23, 202429.9730.3829.9730.2428.2510,300
Apr 22, 202430.1130.4330.0230.0328.067,300
Apr 19, 202430.0730.2030.0730.1628.182,600
Apr 18, 202430.5030.5030.0730.0728.108,500
Apr 17, 202430.1030.5030.0130.4028.409,600
Apr 16, 202429.9030.1729.9030.0028.034,000
Apr 15, 202430.4130.7029.9029.9027.9414,500
Apr 12, 202430.2030.5630.2030.3028.313,900
Apr 11, 202430.6330.6330.2030.2028.226,200

Related Tickers

LMNR Limoneira Company
16.70
+2.36%
 
ALCO Alico, Inc.
28.79
+1.12%
 
SFD Smithfield Foods, Inc. Common Stock
19.45
-0.15%
 
FDP Fresh Del Monte Produce Inc.
30.74
+1.09%
 
AGRO Adecoagro S.A.
11.19
+1.13%
 
DOLE Dole plc
13.20
-1.64%
 
000876.SZ New Hope Liuhe Co.,Ltd.
10.25
-3.94%
 
7252.KL Teo Seng Capital Berhad
0.8900
+1.14%
 
LOUP.PA L.D.C. S.A.
71.90
-0.14%
 
GCEH Global Clean Energy Holdings, Inc.
0.3700
-12.11%