CHSCP

CHS Inc Historical Stock Prices

$30.5
*  
0.01
0.03%
Get CHSCP Alerts
*Delayed - data as of Jul. 6, 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: 1 Year, From 06-JUL-2014 TO 06-JUL-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  30.50  30.50  30.30  30.50 11,067
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
05/01/2015 31.28 31.31 30.59 30.8 6,472
04/30/2015 31.5 31.5 30.69 31.31 2,596
04/29/2015 30.67 31.3798 30.67 31.22 5,531
04/28/2015 30.7448 31.33 30.7448 31.26 7,136
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
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
12/03/2014 31.51 31.65 31.35 31.41 5,648
12/02/2014 31.04 31.51 31.0332 31.51 7,795
12/01/2014 31.3301 31.37 31.2763 31.34 6,722
11/28/2014 31.35 31.63 31.1655 31.32 4,342
11/26/2014 30.99 31.4799 30.67 31.36 14,802
11/25/2014 31.2 31.2 30.86 31.1 7,032
11/24/2014 30.9109 31.2 30.7254 31.19 7,046
11/21/2014 31.03 31.13 30.901 31.08 6,566
11/20/2014 30.89 31.11 30.24 31.09 19,626
11/19/2014 30.55 30.74 30.4832 30.686 15,211
11/18/2014 30.45 30.6 30.34 30.5 10,039
11/17/2014 30.18 30.3999 30.18 30.38 12,559
11/14/2014 30.34 30.4083 30.1236 30.25 12,446
11/13/2014 30.21 30.32 30.15 30.2 8,143
11/12/2014 30.46 30.57 30.2 30.33 6,624
11/11/2014 30.17 30.402 30.17 30.32 12,304
11/10/2014 30.35 30.3878 30.26 30.26 9,551
11/07/2014 30.23 30.3799 30.21 30.251 13,169
11/06/2014 30.4 30.43 30.27 30.39 5,959
11/05/2014 30.45 30.46 30.24 30.375 3,635
11/04/2014 30.6 30.6 30.03 30.28 9,129
11/03/2014 30.39 30.6 30.189 30.52 8,834
10/31/2014 30 30.41 29.8401 30.11 17,834
10/30/2014 30.11 30.445 30.11 30.15 4,527
10/29/2014 30.08 30.29 30.061 30.29 1,630
10/28/2014 30.06 30.2999 30.06 30.16 11,549
10/27/2014 30 30.15 30 30.132 6,300
10/24/2014 30.02 30.219 29.9 30.08 23,349
10/23/2014 30 30 29.7904 29.967 13,548
10/22/2014 30 30 29.73 29.96 7,829
10/21/2014 29.8 30.1 29.74 29.97 17,367
10/20/2014 29.74 29.98 29.66 29.71 29,065
10/17/2014 30.27 30.45 29.78 29.78 25,488
10/16/2014 29.87 30.44 29.8 30.44 18,354
10/15/2014 30.08 30.25 29.8 30.048 18,182
10/14/2014 30.05 30.45 30.03 30.03 9,056
10/13/2014 30.01 30.49 30 30.08 8,206
10/10/2014 30.24 30.786 30 30.1 5,738
10/09/2014 30.41 30.9 30.25 30.25 6,511
10/08/2014 30.68 30.755 30.074 30.75 18,549
10/07/2014 30.7 30.712 30.46 30.7 4,099
10/06/2014 30.71 31.14 30.71 30.768 12,803
10/03/2014 30.73 30.89 30.3166 30.8527 8,183
10/02/2014 30.4601 30.7726 30.4601 30.65 8,386
10/01/2014 30.13 30.68 30.13 30.58 12,461
09/30/2014 30.4 30.72 30.07 30.1138 33,726
09/29/2014 30.14 30.439 30.14 30.15 6,598
09/26/2014 30.3 30.45 29.93 30.15 6,285
09/25/2014 30.15 30.23 29.91 30.18 7,574
09/24/2014 30.1 30.1 29.76 29.91 8,847
09/23/2014 30.4099 30.4099 29.8 30.02 9,718
09/22/2014 30.3 30.7243 30.08 30.15 6,224
09/19/2014 30.5 30.68 30.15 30.503 14,533
09/18/2014 30.1657 30.5 30.1657 30.47 8,643
09/17/2014 30.67 30.67 30.2501 30.3 19,195
09/16/2014 30.52 30.99 30.52 30.52 18,857
09/15/2014 30.34 30.63 30.34 30.45 8,995
09/12/2014 30.84 30.8419 30.21 30.28 14,856
09/11/2014 30.98 31.19 30.151 31.1 18,490
09/10/2014 30.2 31.24 30.2 30.64 17,253
09/09/2014 30.4 30.6499 30.05 30.32 25,724
09/08/2014 30.17 30.4758 30.11 30.22 6,415
09/05/2014 30.25 30.6899 30.15 30.3 12,388
09/04/2014 30.75 31.1199 29.9699 29.97 23,277
09/03/2014 31.04 31.69 30.57 30.62 24,772
09/02/2014 31.64 31.77 30.71 30.8 18,436
08/29/2014 31.7 31.7 31.441 31.55 11,312
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
*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?