Historical Stock Prices

CHS 
$9.73
*  
0.35
3.47%
Get CHS Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading CHS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 10.01 10.025 9.7 9.73 2,304,020
02/04/2016 10.05 10.3 9.87 10.08 1,632,301
02/03/2016 10.37 10.41 10.07 10.25 2,069,766
02/02/2016 10.35 10.54 10.235 10.3 2,227,571
02/01/2016 10.3 10.57 10.16 10.39 2,110,033
01/29/2016 10.13 10.46 10.08 10.39 2,937,244
01/28/2016 10.01 10.18 9.81 10.07 1,892,480
01/27/2016 9.92 10.2 9.88 9.94 1,431,027
01/26/2016 9.75 10.01 9.69 9.97 1,960,779
01/25/2016 10.04 10.05 9.61 9.69 2,272,635
01/22/2016 10.18 10.27 9.88 10.07 2,498,925
01/21/2016 10.1 10.41 9.97 10.06 2,496,372
01/20/2016 9.9 10.26 9.69 10.13 2,496,858
01/19/2016 10.22 10.265 9.86 10.04 2,275,642
01/15/2016 10.1 10.25 9.905 10.14 1,821,135
01/14/2016 10.16 10.5 10.09 10.35 2,318,090
01/13/2016 10.68 10.73 10.2 10.21 2,590,360
01/12/2016 10.94 11.065 10.47 10.66 2,214,326
01/11/2016 11 11.13 10.7 10.8 4,371,816
01/08/2016 11.02 11.2 10.875 10.95 7,544,144
01/07/2016 10.54 11.41 10.54 11.13 5,034,746
01/06/2016 10.71 10.92 10.59 10.71 2,294,051
01/05/2016 10.64 10.94 10.58 10.91 2,994,534
01/04/2016 10.11 10.66 10.04 10.59 4,355,915
12/31/2015 10.67 10.87 10.55 10.67 1,677,474
12/30/2015 10.89 10.9 10.66 10.71 888,335
12/29/2015 10.71 10.93 10.7 10.88 1,245,836
12/28/2015 10.88 10.94 10.61 10.67 1,720,854
12/24/2015 11.2 11.21 10.93 10.94 592,584
12/23/2015 11.2 11.26 10.995 11.2 1,423,191
12/22/2015 11.04 11.2 10.95 11.15 1,832,674
12/21/2015 11.23 11.25 10.85 10.95 1,396,061
12/18/2015 10.92 11.31 10.84 11.2 5,096,363
12/17/2015 11.44 11.5 10.91 10.98 3,350,448
12/16/2015 11.27 11.52 11.22 11.37 3,121,788
12/15/2015 11.52 11.57 11.1 11.15 3,968,042
12/14/2015 11.57 11.74 11.42 11.46 2,086,256
12/11/2015 11.63 11.7 11.485 11.53 2,227,037
12/10/2015 11.85 12 11.635 11.76 2,191,238
12/09/2015 11.78 12.19 11.715 11.78 2,322,711
12/08/2015 11.71 11.92 11.61 11.88 2,420,045
12/07/2015 11.83 11.87 11.67 11.78 2,707,084
12/04/2015 11.77 12.07 11.665 11.87 3,445,035
12/03/2015 12.4 12.49 11.77 11.81 2,451,884
12/02/2015 12.24 12.66 12.15 12.39 5,939,566
12/01/2015 12.03 12.18 11.92 12.16 2,762,591
11/30/2015 12.24 12.34 11.83 12 5,070,799
11/27/2015 12.02 12.35 12 12.35 2,692,775
11/25/2015 12.04 12.21 11.74 12.15 4,033,858
11/24/2015 11.15 12.15 11.15 12.14 7,520,484
11/23/2015 12.29 12.43 12.05 12.18 4,767,418
11/20/2015 12.8 12.965 12.47 12.5 4,874,345
11/19/2015 12.7 12.8 12.445 12.64 4,125,156
11/18/2015 12.21 12.77 12.15 12.75 3,930,790
11/17/2015 12.14 12.28 11.81 12.21 3,859,454
11/16/2015 12.04 12.18 11.77 12.1 1,928,180
11/13/2015 12.63 12.68 12.08 12.18 2,232,633
11/12/2015 13.03 13.14 12.81 12.81 1,313,729
11/11/2015 13.64 13.71 13.04 13.07 1,951,407
11/10/2015 13.16 13.72 13.13 13.68 1,928,675
11/09/2015 13.6 13.67 13.125 13.29 1,154,012
11/06/2015 13.62 13.76 13.505 13.61 1,143,022
11/05/2015 13.7 13.79 13.43 13.77 4,010,306
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?