CHSCP

CHS Inc Historical Stock Prices

$31.69
*  
0.04
0.13%
Get CHSCP Alerts
*Delayed - data as of Aug. 28, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  31.54  31.70  31.16  31.69 7,618
08/28/2014 31.54 31.7 31.16 31.69 7,618
08/27/2014 31.73 31.73 31.658 31.73 3,526
08/26/2014 31.49 31.739 31.49 31.739 9,566
08/25/2014 31.47 31.679 30.784 31.65 7,248
08/22/2014 31.69 31.69 31.05 31.3 2,526
08/21/2014 30.77 31.7199 30.53 31.58 6,042
08/20/2014 31.72 31.72 31.47 31.47 9,310
08/19/2014 31.5101 31.8 31.51 31.7195 2,916
08/18/2014 31.79 31.8 31.59 31.8 16,830
08/15/2014 31.26 31.58 31.26 31.51 4,634
08/14/2014 31.5 31.59 31.3713 31.5 3,987
08/13/2014 31.48 31.5 31.1414 31.5 4,503
08/12/2014 31.43 31.49 31.146 31.4665 3,840
08/11/2014 31.35 31.489 31.02 31.36 12,387
08/08/2014 30.847 31.42 30.847 31.4199 3,077
08/07/2014 30.97 31.5 30.75 31.44 15,184
08/06/2014 30.76 31.13 30.72 31 12,191
08/05/2014 31.25 31.2599 30.87 30.9 17,052
08/04/2014 31.28 31.47 31.22 31.26 8,270
08/01/2014 31.21 31.4799 31.21 31.4399 5,988
07/31/2014 31.49 31.7099 31.2 31.2 6,416
07/30/2014 31.72 31.72 31.57 31.57 5,617
07/29/2014 31.59 31.75 31.57 31.7 5,487
07/28/2014 31.59 31.59 31.52 31.55 2,532
07/25/2014 31.59 31.59 31.53 31.59 8,268
07/24/2014 31.536 31.59 31.536 31.59 4,047
07/23/2014 31.55 31.63 31.5024 31.58 5,751
07/22/2014 31.55 31.67 31.53 31.56 5,348
07/21/2014 31.71 31.716 31.5 31.5305 3,955
07/18/2014 31.409 31.75 31.4 31.75 12,477
07/17/2014 31.6 31.6 31.25 31.25 8,746
07/16/2014 31.7 31.7 31.531 31.54 4,024
07/15/2014 31.59 31.8399 31.51 31.7077 6,021
07/14/2014 31.51 31.85 31.51 31.85 5,825
07/11/2014 31.2 31.69 31.2 31.68 19,867
07/10/2014 31.5 31.5 31.26 31.26 5,266
07/09/2014 31.4 31.71 31.4 31.46 2,884
07/08/2014 31.41 31.66 31.4 31.4 7,109
07/07/2014 31.76 31.76 31.251 31.6848 13,239
07/03/2014 31.76 31.79 31.62 31.65 2,905
07/02/2014 31.57 31.8379 31.48 31.76 6,772
07/01/2014 31.47 31.85 31.342 31.507 18,430
06/30/2014 31.85 31.85 31.56 31.57 9,689
06/27/2014 31.79 31.87 31.55 31.77 7,173
06/26/2014 31.68 31.72 31.57 31.61 5,875
06/25/2014 31.4 31.5583 31.374 31.44 5,647
06/24/2014 31.21 31.5 31.21 31.27 11,606
06/23/2014 31.09 31.46 30.86 31.39 10,874
06/20/2014 31.2 31.44 30.92 31.12 11,888
06/19/2014 30.9301 31.839 30.9301 31.16 1,493
06/18/2014 31.23 31.25 30.9 30.9571 9,147
06/17/2014 30.85 31.239 30.85 31.07 7,064
06/16/2014 31.2499 31.2499 30.942 30.96 4,727
06/13/2014 31.2 31.3499 31.05 31.0842 4,144
06/12/2014 31.1 31.62 30.91 31.34 12,807
06/11/2014 31.56 31.56 31.2801 31.34 8,652
06/10/2014 31.97 31.97 31.4 31.4 6,552
06/09/2014 31.56 32.26 31.46 31.819 10,835
06/06/2014 31.61 31.84 31.231 31.6114 10,819
06/05/2014 31.49 32 31.26 31.58 15,605
06/04/2014 31.85 31.85 31.13 31.38 16,464
06/03/2014 32 32.1 32 32 6,465
06/02/2014 32.1 32.1 31.8 31.96 10,366
05/30/2014 31.93 32.0966 31.7601 32.09 4,438
05/29/2014 32 32.2 31.912 32.1995 4,072
05/28/2014 31.93 32.0099 31.7801 32 1,858
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?