Quantcast
CHSCO

CHS Inc. Class B Cumulative Redeemable Preferred Stock Historical Stock Prices

$28.5069
*  
0.0969
0.34%
Get CHSCO Alerts
*Delayed - data as of Jun. 19, 2018 12:09 ET  -  Find a broker to begin trading CHSCO now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    CHSCO 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 18-MAR-2018 TO 18-JUN-2018

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.
12:09 28.49 28.5948 28.4201 28.5069 803
06/18/2018 28.4 28.53 28.4 28.41 5,224
06/15/2018 28.44 28.5 28.321 28.49 14,852
06/14/2018 28.78 28.89 28.73 28.7727 16,261
06/13/2018 28.845 28.89 28.831 28.8525 15,434
06/12/2018 28.712 28.94 28.71 28.85 16,260
06/11/2018 28.71 28.71 28.59 28.616 14,567
06/08/2018 28.79 28.8 28.7 28.78 19,988
06/07/2018 28.69 28.715 28.61 28.715 4,927
06/06/2018 28.6029 28.7603 28.6029 28.7299 2,060
06/05/2018 28.335 28.68 28.335 28.68 19,620
06/04/2018 28.26 28.4 28.238 28.34 11,902
06/01/2018 28.17 28.27 28.17 28.2246 10,735
05/31/2018 28.1 28.22 28.1 28.1685 22,371
05/30/2018 28.2228 28.25 28.0701 28.08 25,889
05/29/2018 28.11 28.3045 28.11 28.19 15,386
05/25/2018 28.421 28.53 28.16 28.18 36,722
05/24/2018 28.32 28.4393 28.3 28.37 37,153
05/23/2018 28.33 28.4 28.3 28.359 11,468
05/22/2018 28.39 28.4 28.31 28.34 19,182
05/21/2018 28.5 28.5 28.37 28.3972 18,307
05/18/2018 28.425 28.47 28.41 28.45 18,329
05/17/2018 28.36 28.43 28.35 28.38 9,878
05/16/2018 28.37 28.39 28.34 28.36 19,523
05/15/2018 28.44 28.45 28.3344 28.3344 15,854
05/14/2018 28.47 28.62 28.47 28.5 4,540
05/11/2018 28.6 28.63 28.56 28.5601 15,658
05/10/2018 28.53 28.545 28.52 28.545 6,498
05/09/2018 28.41 28.54 28.41 28.51 22,869
05/08/2018 28.43 28.5099 28.41 28.46 10,926
05/07/2018 28.4412 28.5299 28.3801 28.51 5,248
05/04/2018 28.33 28.57 28.31 28.33 35,582
05/03/2018 28.4931 28.4931 28.39 28.4 16,618
05/02/2018 28.42 28.5513 28.42 28.42 9,394
05/01/2018 28.52 28.619 28.42 28.42 9,252
04/30/2018 28.86 28.86 28.46 28.51 33,566
04/27/2018 28.68 28.85 28.531 28.8 8,640
04/26/2018 28.8 28.84 28.71 28.76 7,246
04/25/2018 28.75 28.87 28.52 28.8 14,292
04/24/2018 28.88 28.88 28.74 28.87 9,377
04/23/2018 28.81 28.9 28.6801 28.9 17,189
04/20/2018 28.52 28.94 28.506 28.94 31,727
04/19/2018 28.75 28.759 28.48 28.51 11,188
04/18/2018 28.57 28.69 28.4901 28.69 7,464
04/17/2018 28.66 28.77 28.42 28.77 25,350
04/16/2018 28.42 28.64 28.42 28.64 15,805
04/13/2018 28.45 28.6 28.4261 28.51 18,715
04/12/2018 28.693 28.693 28.46 28.47 7,963
04/11/2018 28.86 28.86 28.43 28.45 13,436
04/10/2018 28.75 28.809 28.66 28.74 6,576
04/09/2018 28.82 28.85 28.72 28.73 12,219
04/06/2018 28.86 29.139 28.63 28.75 26,592
04/05/2018 29.1 29.19 28.91 29.19 8,700
04/04/2018 28.99 29.11 28.89 29.1 25,477
04/03/2018 29.1 29.1 28.85 29.09 31,974
04/02/2018 29.28 29.347 29.07 29.15 3,558
03/29/2018 29.36 29.36 28.87 29.34 28,480
03/28/2018 29.06 29.06 28.85 29.06 7,278
03/27/2018 28.92 29.12 28.7584 29.12 9,521
03/26/2018 28.71 28.8156 28.701 28.7927 3,147
03/23/2018 28.7088 28.769 28.5301 28.7 6,047
03/22/2018 28.62 28.769 28.5201 28.5201 7,314
03/21/2018 28.7326 28.8316 28.59 28.78 9,847
03/20/2018 28.75 28.82 28.657 28.67 9,193
03/19/2018 28.84 28.84 28.55 28.73 11,128
*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?

Smart Portfolio