CHSCP

CHS Inc Historical Stock Prices

$30.9785
*  
0.0735
0.24%
Get CHSCP Alerts
*Delayed - data as of Apr. 28, 2015 12:07 ET  -  Find a broker to begin trading CHSCP now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CHSCP Real Time
 
 
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 27-JAN-2015 TO 27-APR-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.
12:07  31.10  31.10  30.7448  30.9785 3,118
04/27/2015 31.23 31.25 31 31.052 5,150
04/24/2015 31.24 31.25 30.58 31.2399 9,190
04/23/2015 30.55 31.15 30.55 30.81 7,822
04/22/2015 30.8 30.8 30.65 30.78 8,209
04/21/2015 30.68 30.8999 30.4725 30.68 1,176
04/20/2015 31 31.37 30.52 30.52 10,250
04/17/2015 30.6 30.95 30.48 30.95 24,475
04/16/2015 30.81 30.81 30.73 30.73 1,571
04/15/2015 31 31 30.6 30.93 12,201
04/14/2015 30.8 31.223 30.5101 30.923 13,874
04/13/2015 31.25 31.2799 30.8 30.8016 11,555
04/10/2015 31.37 31.37 30.99 31.2925 3,717
04/09/2015 30.88 31.199 30.88 31.199 4,630
04/08/2015 31.19 31.19 30.88 30.88 14,305
04/07/2015 31.18 31.18 30.93 30.939 28,942
04/06/2015 31.25 31.25 31.03 31.04 21,697
04/02/2015 31.194 31.54 31.194 31.2001 2,600
04/01/2015 31.21 31.3 31.03 31.124 13,091
03/31/2015 31.65 31.6799 31.16 31.21 25,002
03/30/2015 31.16 31.682 31.16 31.44 4,334
03/27/2015 31.15 31.27 31.15 31.16 7,632
03/26/2015 31.75 31.75 31.14 31.14 6,719
03/25/2015 31.57 31.69 31.228 31.36 6,343
03/24/2015 31.75 31.75 31.235 31.5 3,964
03/23/2015 31.69 31.8275 31.11 31.7 6,442
03/20/2015 31.45 31.7699 31.089 31.34 25,968
03/19/2015 31.31 31.45 31.23 31.45 8,733
03/18/2015 31.45 31.45 31.22 31.42 8,961
03/17/2015 31.21 31.45 31.21 31.43 9,710
03/16/2015 31.37 31.49 31.1501 31.39 8,984
03/13/2015 31.49 31.65 30.96 31.3399 20,833
03/12/2015 31.75 31.75 31.5 31.56 12,339
03/11/2015 31.6 31.74 31.6 31.64 3,846
03/10/2015 31.5001 31.74 31.5001 31.7045 9,173
03/09/2015 31.32 31.6 31.32 31.6 3,837
03/06/2015 31.45 31.79 31.4 31.5 11,856
03/05/2015 31.69 31.9 31.585 31.9 13,082
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
*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?