CHSCP

CHS Inc Historical Stock Prices

$31.69
*  
0.19
0.6%
Get CHSCP Alerts
*Delayed - data as of Mar. 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-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  31.64  31.69  31.46  31.69 12,849
03/04/2015 31.64 31.69 31.46 31.69 12,849
03/03/2015 31.64 31.64 31.4416 31.5 17,055
03/02/2015 31.3 31.58 31.3 31.51 11,981
02/27/2015 30.98 31.59 30.98 31.46 26,368
02/26/2015 31.28 31.28 30.98 30.99 10,619
02/25/2015 30.99 31.2 30.99 31.1 10,899
02/24/2015 31.29 31.29 30.95 30.95 18,305
02/23/2015 31 31.3 30.99 30.99 14,009
02/20/2015 31.49 31.49 30.89 31 28,765
02/19/2015 31.364 31.5 31.35 31.49 8,661
02/18/2015 31.03 31.45 30.9601 31.39 4,949
02/17/2015 31.17 31.45 30.649 31.39 9,456
02/13/2015 31.49 31.49 31.15 31.45 13,052
02/12/2015 31.3 31.43 31.001 31.35 10,617
02/11/2015 30.95 31.3 30.83 31.3 13,964
02/10/2015 30.9 31.15 30.7601 31.15 9,169
02/09/2015 30.8 30.9099 30.764 30.89 8,294
02/06/2015 30.75 30.98 30.75 30.899 7,919
02/05/2015 30.93 30.93 30.57 30.814 10,501
02/04/2015 30.75 30.9299 30.511 30.89 6,415
02/03/2015 30.6 30.86 30.6 30.8 10,882
02/02/2015 30.61 30.7913 30.59 30.59 14,839
01/30/2015 30.75 30.75 30.55 30.58 20,021
01/29/2015 30.8 31 30.78 30.78 8,672
01/28/2015 30.45 30.96 30.3577 30.85 10,447
01/27/2015 30.755 30.755 30.49 30.64 8,716
01/26/2015 30.71 30.84 30.4 30.69 19,231
01/23/2015 30.86 31.09 30.15 30.6 17,834
01/22/2015 31.37 31.37 30.96 31.05 44,127
01/21/2015 31.19 31.35 31.11 31.35 10,559
01/20/2015 31.1424 31.1424 30.8601 31.022 10,428
01/16/2015 30.46 31.4 30.46 31.4 19,333
01/15/2015 30.07 30.79 29.9801 30.79 15,831
01/14/2015 30.39 30.53 29.85 30.24 38,990
01/13/2015 31.4 31.4 30.66 30.73 25,851
01/12/2015 31.24 31.4 31.23 31.26 7,574
01/09/2015 31.4 31.4 31.2 31.37 10,179
01/08/2015 31.37 31.37 31.15 31.33 8,844
01/07/2015 31.4 31.4 31.0361 31.29 3,556
01/06/2015 31.045 31.364 31.02 31.29 5,482
01/05/2015 31.4 31.4 31 31.0673 2,615
01/02/2015 31.36 31.4 31.151 31.27 12,146
12/31/2014 31.42 31.42 31.11 31.16 17,556
12/30/2014 30.73 31.02 30.6344 31.009 7,665
12/29/2014 31.27 31.27 30.62 31.0199 14,402
12/26/2014 31.02 31.13 30.8876 31.13 3,090
12/24/2014 30.83 30.99 30.73 30.85 4,853
12/23/2014 31.05 31.1899 30.61 31.1899 8,291
12/22/2014 31.07 31.1 30.891 31.04 3,511
12/19/2014 30.816 31.1899 30.78 31.1899 4,399
12/18/2014 31.2 31.2 30.76 30.9568 7,751
12/17/2014 31.2 31.2 30.8125 31.17 3,084
12/16/2014 30.61 31.18 30.61 30.82 3,025
12/15/2014 31.3 31.4899 30.75 30.7869 16,330
12/12/2014 31.418 31.469 31.25 31.43 3,337
12/11/2014 31.36 31.47 31.1969 31.36 3,335
12/10/2014 31.25 31.75 31.05 31.28 14,143
12/09/2014 31.21 31.4999 31.0201 31.415 6,255
12/08/2014 31.52 31.68 31.02 31.02 13,407
12/05/2014 31.32 31.74 31.09 31.19 1,746
12/04/2014 31.79 31.79 31.07 31.16 15,693
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?