Quantcast
CHSCO

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

$28.6062
*  
0.0362
0.13%
Get CHSCO Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading CHSCO now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    CHSCO Pre-Market
 
 
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 17-MAY-2018 TO 17-AUG-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 28.55 28.65 28.55 28.6062 4,815
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
07/20/2018 29.045 29.3 29.0249 29.3 33,805
07/19/2018 28.75 28.95 28.75 28.94 21,853
07/18/2018 28.7 28.88 28.7 28.75 4,390
07/17/2018 28.69 28.8 28.69 28.77 8,494
07/16/2018 28.77 28.827 28.7 28.72 12,004
07/13/2018 29.2 29.2 28.89 28.97 23,555
07/12/2018 29.19 29.19 28.97 29.11 14,389
07/11/2018 29.245 29.26 29.03 29.07 20,676
07/10/2018 29.25 29.26 29.205 29.24 45,210
07/09/2018 29.05 29.3 28.96 29.19 55,329
07/06/2018 28.9533 29.1 28.9533 29.1 24,906
07/05/2018 28.87 28.99 28.774 28.99 12,576
07/03/2018 28.77 29 28.77 28.99 18,836
07/02/2018 28.96 29.05 28.7171 28.83 25,606
06/29/2018 28.54 28.6 28.53 28.59 7,262
06/28/2018 28.6 28.6 28.42 28.5146 12,047
06/27/2018 28.4501 28.5606 28.4305 28.5606 6,341
06/26/2018 28.51 28.55 28.48 28.48 5,374
06/25/2018 28.6585 28.6585 28.535 28.55 1,694
06/22/2018 28.58 28.622 28.58 28.5947 6,473
06/21/2018 28.56 28.65 28.56 28.65 6,064
06/20/2018 28.42 28.582 28.4 28.5651 5,540
06/19/2018 28.5948 28.5948 28.42 28.503 5,988
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
*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