Quantcast
CHSCO

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

$27.23
*  
0.04
0.15%
Get CHSCO Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading CHSCO 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-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.
16:00 27.15 27.42 26.87 27.23 19,017
10/22/2018 26.98 27.35 26.98 27.19 19,930
10/19/2018 26.8315 27.35 26.8315 27.35 40,795
10/18/2018 26.998 27 26.85 26.9 24,481
10/17/2018 27.1588 27.1588 26.81 27.04 28,076
10/16/2018 27.25 27.2899 27.08 27.14 21,935
10/15/2018 27.19 27.48 27.05 27.21 25,867
10/12/2018 27.21 27.7499 27.085 27.1 24,799
10/11/2018 27.35 27.4368 27.02 27.16 27,489
10/10/2018 27.52 27.6587 27.25 27.35 25,218
10/09/2018 27.35 27.65 27.35 27.55 13,012
10/08/2018 27.37 27.6878 27.22 27.6198 21,608
10/05/2018 27.25 27.89 27.01 27.18 63,300
10/04/2018 27.3 27.811 27.111 27.25 51,575
10/03/2018 28.16 28.16 27.01 27.4 52,521
10/02/2018 28.24 28.2912 27.92 27.95 18,551
10/01/2018 28.2 28.3063 28.15 28.1683 16,658
09/28/2018 28.34 28.3837 28.1729 28.19 27,387
09/27/2018 28.3 28.3 28.16 28.17 24,618
09/26/2018 28.3 28.459 28.23 28.3024 8,632
09/25/2018 28.3 28.3226 28.21 28.2463 7,571
09/24/2018 28.35 28.4399 28.26 28.3842 8,578
09/21/2018 28.23 28.45 28.23 28.36 16,398
09/20/2018 28.3 28.31 28.21 28.25 4,893
09/19/2018 28.32 28.32 28.15 28.24 22,106
09/18/2018 28.25 28.3799 28.25 28.32 11,403
09/17/2018 28.39 28.43 28.29 28.34 11,717
09/14/2018 28.55 28.55 28.26 28.459 6,375
09/13/2018 28.57 28.718 28.4 28.54 26,026
09/12/2018 28.83 28.83 28.68 28.83 8,730
09/11/2018 28.74 28.93 28.692 28.93 16,259
09/10/2018 28.42 29.0655 28.42 28.75 21,606
09/07/2018 28.6 28.6247 28.41 28.41 26,757
09/06/2018 28.65 28.73 28.5 28.58 23,133
09/05/2018 28.75 28.8644 28.556 28.57 17,599
09/04/2018 29.05 29.138 28.69 28.69 10,593
08/31/2018 29.07 29.23 29.07 29.13 21,370
08/30/2018 29.1 29.197 29.0243 29.0661 6,830
08/29/2018 29.02 29.28 29 29.12 65,924
08/28/2018 28.991 29.1 28.88 29.1 32,455
08/27/2018 28.95 29 28.9101 29 11,260
08/24/2018 28.989 28.9928 28.8901 28.98 12,397
08/23/2018 28.9 28.9799 28.8915 28.9644 4,018
08/22/2018 28.91 29 28.89 28.98 9,607
08/21/2018 28.8238 28.961 28.8238 28.961 6,720
08/20/2018 28.67 28.95 28.67 28.7 16,103
08/17/2018 28.55 28.65 28.55 28.6062 4,815
08/16/2018 28.65 28.699 28.54 28.57 13,601
08/15/2018 28.5 28.63 28.5 28.52 15,817
08/14/2018 28.55 28.6681 28.52 28.53 16,232
08/13/2018 28.55 28.582 28.55 28.58 3,234
08/10/2018 28.6 28.6118 28.51 28.54 14,399
08/09/2018 28.641 28.643 28.59 28.63 2,943
08/08/2018 28.61 28.625 28.59 28.59 1,915
08/07/2018 28.69 28.69 28.55 28.64 5,764
08/06/2018 28.77 28.797 28.6 28.61 4,204
08/03/2018 28.6 28.771 28.6 28.7151 11,488
08/02/2018 28.65 28.65 28.52 28.6 7,810
08/01/2018 28.5771 28.7 28.52 28.6499 24,516
07/31/2018 28.761 28.89 28.69 28.72 9,444
07/30/2018 28.75 28.89 28.659 28.84 21,927
07/27/2018 28.81 28.85 28.76 28.82 5,410
07/26/2018 28.66 28.888 28.65 28.86 9,964
07/25/2018 28.87 28.87 28.52 28.75 10,327
07/24/2018 29.1 29.1584 28.96 28.97 10,391
07/23/2018 29.2 29.2 29 29.142 8,704
*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