CHSCP

CHS Inc Historical Stock Prices

$30.242
*  
0.012
0.04%
Get CHSCP Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading CHSCP now
Exchange: NASDAQ
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 04-MAY-2015 TO 04-AUG-2015

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.
16:00  30.22  30.7899  30.2177  30.242 2,659
08/04/2015 30.2177 30.7899 30.2177 30.242 2,659
08/03/2015 30.39 30.43 30.2 30.23 2,494
07/31/2015 30.15 30.59 30.15 30.55 14,748
07/30/2015 30.15 30.237 30.15 30.23 5,911
07/29/2015 30.2 30.4899 30.18 30.23 4,741
07/28/2015 30.34 30.376 30.2 30.2 2,615
07/27/2015 30.31 30.327 30.2 30.2001 5,267
07/24/2015 30.4101 30.5415 30.33 30.33 8,486
07/23/2015 30.41 31.14 30.32 30.7479 2,597
07/22/2015 31.01 31.01 30.4201 30.6734 2,425
07/21/2015 30.9 30.9 30.48 30.75 4,407
07/20/2015 31.13 31.13 30.42 30.61 7,826
07/17/2015 30.25 31.2 30.25 30.93 24,690
07/16/2015 30.22 30.67 30.22 30.63 31,446
07/15/2015 30.08 30.28 30.08 30.22 7,938
07/14/2015 30.07 30.28 30.07 30.28 5,717
07/13/2015 30.3 30.33 30.057 30.22 11,444
07/10/2015 30.05 30.25 30.0354 30.25 4,798
07/09/2015 30.3 30.3 30.05 30.05 6,225
07/08/2015 30.3 30.309 30.11 30.13 7,363
07/07/2015 30.45 30.45 30.35 30.4 2,405
07/06/2015 30.5 30.5 30.3 30.5 11,067
07/02/2015 30.22 30.5 30 30.49 12,900
07/01/2015 30.26 30.44 30.11 30.37 5,770
06/30/2015 30.5 30.5 29.96 30 13,942
06/29/2015 30.37 30.48 30.16 30.38 6,083
06/26/2015 30.33 30.4 29.9 30.07 9,742
06/25/2015 30.3 30.68 29.81 30.666 38,040
06/24/2015 30.64 30.816 30.1 30.2 8,592
06/23/2015 30.25 31.25 30.25 30.45 4,475
06/22/2015 30.95 30.95 30.32 30.32 8,736
06/19/2015 31.17 31.18 30.65 30.66 5,405
06/18/2015 31.177 31.25 30.823 30.86 5,816
06/17/2015 31.24 31.25 30.9501 31.23 2,708
06/16/2015 31.0033 31.4699 30.99 31 4,951
06/15/2015 31.25 31.25 30.811 30.8622 4,784
06/12/2015 31.7 31.73 31.3 31.3 2,215
06/11/2015 31.8 31.8 31.5056 31.6 5,106
06/10/2015 31.55 31.6702 31.5 31.5899 8,361
06/09/2015 31.55 31.55 31.27 31.54 7,966
06/08/2015 31.4 31.55 31.4 31.5499 8,685
06/05/2015 31.43 31.46 31.16 31.1601 5,539
06/04/2015 31.7 31.7 31.221 31.592 2,725
06/03/2015 31.64 31.66 31.1701 31.66 3,599
06/02/2015 31.24 31.4899 31.15 31.4675 3,963
06/01/2015 31.55 31.5529 31.409 31.5529 1,822
05/29/2015 31.14 31.49 31.12 31.2 6,669
05/28/2015 31.0601 31.55 31.0601 31.48 3,787
05/27/2015 31.71 31.71 31.02 31.58 3,839
05/26/2015 31.6 31.71 31.32 31.71 3,884
05/22/2015 31.35 31.511 31.3 31.511 2,567
05/21/2015 31.3001 31.551 31.3001 31.5201 2,888
05/20/2015 31.28 31.5 31.27 31.301 5,520
05/19/2015 31.12 31.29 30.99 31.29 8,972
05/18/2015 31.11 31.27 30.99 31.27 3,833
05/15/2015 31.29 31.29 31.1101 31.1101 2,941
05/14/2015 30.8 31.42 30.59 31.3 21,762
05/13/2015 30.33 31.08 30.3283 31.04 15,191
05/12/2015 30.35 30.66 30.21 30.33 20,500
05/11/2015 30.72 30.72 30.3 30.59 5,396
05/08/2015 31 31 30.64 30.81 2,442
05/07/2015 30.21 31.04 30.09 30.27 12,625
05/06/2015 31.4 31.4 30.11 30.19 23,985
05/05/2015 31.24 31.5 30.85 30.94 3,313
05/04/2015 31.07 31.5 30.83 30.83 5,162
*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?