CHSCP

CHS Inc Historical Stock Prices

$31.32
*  
0.04
0.13%
Get CHSCP Alerts
*Delayed - data as of Nov. 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

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

Results for: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  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
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
05/27/2014 32.01 32.139 31.9 32.01 2,252
05/23/2014 31.83 32.17 31.76 31.85 10,536
05/22/2014 32.1208 32.3262 31.81 31.81 7,778
05/21/2014 31.89 32.3879 31.89 32.04 3,361
05/20/2014 31.89 32.41 31.7201 32.03 13,037
05/19/2014 31.71 32.24 31.71 32.09 19,230
05/16/2014 31.76 31.99 31.44 31.79 15,284
05/15/2014 31.7 31.91 31.36 31.66 10,381
05/14/2014 31.5 31.811 31.4001 31.811 18,898
05/13/2014 31.26 31.5 31.18 31.49 27,518
05/12/2014 31.19 31.3896 30.99 31.37 6,940
05/09/2014 30.92 31.11 30.92 31.07 8,248
05/08/2014 31.2 31.2 30.89 31.13 4,463
05/07/2014 31.04 31.38 30.75 30.81 26,996
05/06/2014 31.19 31.2 31.0901 31.102 5,908
05/05/2014 31.2 31.2 31.0614 31.19 6,126
05/02/2014 31.39 31.39 31.0533 31.35 8,957
05/01/2014 31.27 31.65 31.08 31.55 20,813
04/30/2014 30.96 31.47 30.96 31.47 7,572
04/29/2014 31.02 31.2039 30.56 30.92 8,471
04/28/2014 30.9 31.12 30.78 30.86 12,461
04/25/2014 30.499 30.91 30.4 30.91 37,050
04/24/2014 30.43 30.499 30.2001 30.499 13,093
04/23/2014 30.31 30.439 30.3 30.3 4,973
04/22/2014 30.489 30.489 30.29 30.38 12,635
04/21/2014 30.37 30.606 30.26 30.26 15,148
04/17/2014 31.06 31.06 30.1574 30.21 42,811
04/16/2014 31.19 31.19 30.5101 30.87 13,628
04/15/2014 31.5 31.5 30.844 30.9 15,249
04/14/2014 31 31.45 31 31.06 11,290
04/11/2014 31.1 31.4 31.1 31.36 11,848
04/10/2014 31 31.34 31 31.24 11,537
04/09/2014 31.04 31.16 31 31.01 10,025
04/08/2014 31.3799 31.3799 31.0065 31.06 11,187
04/07/2014 30.9 32.25 30.8001 30.94 29,301
04/04/2014 30.71 30.9 30.71 30.8999 7,426
04/03/2014 30.9 30.9 30.671 30.9 20,870
04/02/2014 30.88 30.88 30.637 30.88 5,596
04/01/2014 30.75 30.9 30.51 30.82 18,596
03/31/2014 30.25 30.7899 30.0101 30.61 15,396
03/28/2014 30.46 30.64 30.4 30.41 6,442
03/27/2014 30.7999 30.7999 30.1201 30.25 10,249
03/26/2014 30.77 30.82 30.14 30.75 13,474
03/25/2014 30.52 30.67 30.52 30.61 8,468
03/24/2014 30.72 30.72 29.9501 30.49 17,743
03/21/2014 30.2466 30.9475 29.91 30.5301 19,025
03/20/2014 29.9 30.24 29.7587 30.08 7,928
03/19/2014 29.83 30.23 29.83 30.0762 4,985
03/18/2014 29.45 30.4599 29.45 29.66 15,653
03/17/2014 30.35 30.47 30.0575 30.1578 12,834
03/14/2014 30.25 30.35 29.4695 30.35 24,340
03/13/2014 29.9 30.48 29.851 30.21 17,666
03/12/2014 29.78 30.243 29.5 30.18 15,261
03/11/2014 29.46 29.86 29.46 29.86 22,711
03/10/2014 29.5 29.6 29.29 29.6 19,244
03/07/2014 29.01 29.29 29.01 29.23 11,921
03/06/2014 28.98 29.28 28.98 29.28 26,054
03/05/2014 28.9 28.97 28.7001 28.9699 10,235
03/04/2014 28.44 28.89 28.39 28.8119 27,515
03/03/2014 28.62 28.7934 28.4101 28.59 13,491
02/28/2014 28.49 28.78 28.261 28.45 17,236
02/27/2014 28.32 28.68 28.1 28.6 14,538
02/26/2014 28.1 28.3899 28.031 28.14 29,568
02/25/2014 28.1 28.44 28 28.1884 12,152
02/24/2014 28.75 28.75 28 28.14 42,638
02/21/2014 28.74 28.8999 28.61 28.65 14,769
02/20/2014 28.77 29.1299 28.6 28.9499 12,495
02/19/2014 29.1 29.1296 28.77 28.87 22,737
02/18/2014 29.19 29.19 29.1 29.1 22,782
02/14/2014 29.254 29.2999 29.15 29.16 10,504
02/13/2014 29.2 29.3 29.16 29.2 10,105
02/12/2014 29.29 29.4 29.16 29.29 17,918
02/11/2014 29.3 29.4499 29.3 29.38 7,204
02/10/2014 29.2899 29.2899 29.2601 29.2644 2,156
02/07/2014 29.3 29.3 29.26 29.3 3,036
02/06/2014 29.18 29.35 29.18 29.34 3,834
02/05/2014 29.15 29.35 29.12 29.34 13,428
02/04/2014 29.11 29.28 29.11 29.26 5,408
02/03/2014 29.27 29.35 29.12 29.17 14,230
01/31/2014 29.18 29.27 29.11 29.27 6,241
01/30/2014 29.1 29.2548 29.1 29.2 3,986
01/29/2014 29.15 29.15 29.1 29.1 3,708
01/28/2014 29.1 29.4073 29.03 29.21 8,523
01/27/2014 29.1 29.2891 29.1 29.2599 12,868
01/24/2014 29.11 29.29 29 29.109 10,553
01/23/2014 29.21 29.254 29.12 29.15 4,275
01/22/2014 29.1 29.3 29.1 29.12 9,820
01/21/2014 29.01 29.1 29 29 14,577
01/17/2014 29.15 29.4381 29.08 29.08 35,334
01/16/2014 29.39 29.44 29.1908 29.3 3,366
01/15/2014 29.1601 29.4472 29.16 29.16 7,271
01/14/2014 29.15 29.44 29.13 29.23 13,559
01/13/2014 29.42 29.42 29.1301 29.154 9,704
01/10/2014 29.322 29.38 29.12 29.25 12,829
01/09/2014 29 29.4699 29 29.12 6,899
01/08/2014 29 29.2281 29 29.02 6,997
01/07/2014 29.1899 29.38 29 29 11,190
01/06/2014 29.24 29.25 29 29.0001 50,289
01/03/2014 29.28 29.5 29.25 29.27 11,300
01/02/2014 29.25 29.74 29.21 29.436 9,938
12/31/2013 28.99 29.4 28.7 29.22 27,157
12/30/2013 28.57 28.8 28.57 28.6 17,240
12/27/2013 28.65 28.8499 28.6 28.6 12,859
12/26/2013 28.57 28.8899 28.57 28.619 20,053
12/24/2013 28.79 29.4334 28.57 28.59 19,329
12/23/2013 28.89 29.25 28.7944 28.919 22,621
12/20/2013 29.1 29.1 28.91 28.92 5,904
12/19/2013 29.03 29.667 28.97 29.02 4,670
12/18/2013 29.055 29.25 28.9 28.9 13,604
12/17/2013 29.74 29.74 29.09 29.1 12,499
12/16/2013 29.56 29.65 29.23 29.65 14,771
12/13/2013 29.67 29.74 28.92 29.74 25,941
12/12/2013 29.58 29.58 28.8 28.95 29,615
12/11/2013 29.74 29.74 29.54 29.7399 9,131
12/10/2013 29.5 29.74 29.5 29.74 13,233
12/09/2013 29.7 29.74 29.501 29.72 19,364
12/06/2013 29.7 29.7 29.4101 29.66 8,166
12/05/2013 29.7 29.7 29.61 29.61 4,087
12/04/2013 29.69 29.7 29.41 29.62 29,051
12/03/2013 29.55 29.55 29.4 29.55 10,639
12/02/2013 29.49 29.65 29.45 29.5999 12,727
11/29/2013 29.43 29.6899 29.43 29.6899 665
11/27/2013 29.584 29.67 29.5001 29.61 17,995
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?