CHSCP

CHS Inc Historical Stock Prices

$30.477
*  
0.283
0.92%
Get CHSCP Alerts
*Delayed - data as of Sep. 1, 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 01-JUN-2015 TO 01-SEP-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  30.60  30.61  30.41  30.477 2,468
09/01/2015 30.598 30.61 30.41 30.477 2,468
08/31/2015 30.4 30.76 30.4 30.76 9,382
08/28/2015 30.6038 30.75 30.41 30.6 4,556
08/27/2015 30.5 30.76 30.3916 30.7599 11,081
08/26/2015 30.65 30.65 30.25 30.6499 4,887
08/25/2015 30.65 30.65 30.1101 30.255 9,112
08/24/2015 30 30.18 29.85 30.09 21,734
08/21/2015 30.64 30.64 30.245 30.25 6,669
08/20/2015 30.32 30.7 30.28 30.7 5,923
08/19/2015 30.23 30.75 30.23 30.6 3,001
08/18/2015 30.355 30.6 30.355 30.6 2,725
08/17/2015 30.8 30.8 30.54 30.65 3,611
08/14/2015 30.8 30.8 30.59 30.608 3,624
08/13/2015 30.45 30.697 30.45 30.697 850
08/12/2015 30.44 30.75 30.27 30.65 11,937
08/11/2015 30.31 30.75 30.201 30.23 8,668
08/10/2015 30.2 30.64 30.09 30.64 4,669
08/07/2015 30.19 30.1999 30.06 30.15 3,605
08/06/2015 30.35 30.69 30.08 30.19 12,511
08/05/2015 30.21 30.31 30.21 30.21 4,392
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
*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?