Quantcast
CHSCP

CHS Inc. 8% Cumulative Redeemable Preferred Stock Historical Stock Prices

$29.8117
*  
0.1817
0.61%
Get CHSCP Alerts
*Delayed - data as of Aug. 14, 2018 11:13 ET  -  Find a broker to begin trading CHSCP now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    CHSCP 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 13-MAY-2018 TO 13-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.
11:13 29.63 29.94 29.63 29.8117 2,527
08/13/2018 29.6708 29.6955 29.61 29.63 4,653
08/10/2018 29.62 29.691 29.6 29.65 5,411
08/09/2018 29.94 29.94 29.61 29.68 11,660
08/08/2018 29.86 29.916 29.86 29.91 1,729
08/07/2018 29.95 29.95 29.62 29.9 7,028
08/06/2018 29.8 29.8794 29.75 29.83 5,588
08/03/2018 29.66 29.9095 29.65 29.7694 4,315
08/02/2018 29.62 29.8415 29.5 29.635 5,144
08/01/2018 29.8 29.9067 29.7 29.7 22,115
07/31/2018 29.95 30.069 29.8 29.8596 10,641
07/30/2018 29.96 30.1671 29.95 29.983 6,649
07/27/2018 30.168 30.168 29.95 29.965 1,899
07/26/2018 30.349 30.349 30.03 30.105 3,403
07/25/2018 30.3003 30.3003 29.91 30.09 11,901
07/24/2018 30.28 30.28 30.15 30.2768 6,129
07/23/2018 30.25 30.2999 30.039 30.26 6,640
07/20/2018 29.9 30.4 29.9 30.4 12,659
07/19/2018 29.999 30.0999 29.95 30 8,672
07/18/2018 30.03 30.1471 29.9037 29.95 1,205
07/17/2018 30 30.3606 29.869 29.91 14,297
07/16/2018 30.05 30.05 29.81 29.9 6,450
07/13/2018 30.18 30.18 30.05 30.11 5,448
07/12/2018 30.39 30.39 30.12 30.18 6,006
07/11/2018 30.39 30.4 30.06 30.28 18,739
07/10/2018 30.2972 30.3903 30.25 30.39 20,006
07/09/2018 30.25 30.44 30.25 30.39 25,651
07/06/2018 30.48 30.48 30.25 30.29 13,545
07/05/2018 30.39 30.445 30.301 30.39 15,771
07/03/2018 30.35 30.5 29.955 30.5 29,621
07/02/2018 29.91 30.17 29.7629 30.16 15,923
06/29/2018 29.63 29.74 29.6248 29.7 4,901
06/28/2018 29.68 29.68 29.58 29.62 6,010
06/27/2018 29.78 29.8 29.56 29.56 18,525
06/26/2018 29.8 29.85 29.79 29.81 1,954
06/25/2018 29.691 29.85 29.691 29.7945 5,405
06/22/2018 29.68 29.989 29.68 29.8548 8,973
06/21/2018 29.68 29.7394 29.68 29.69 4,877
06/20/2018 29.7802 29.8448 29.67 29.68 3,065
06/19/2018 29.99 29.99 29.66 29.72 14,354
06/18/2018 29.97 29.98 29.85 29.98 7,697
06/15/2018 29.81 30.355 29.81 30.08 21,162
06/14/2018 30.19 30.5 30.19 30.39 20,607
06/13/2018 30.23 30.267 30.2018 30.2018 1,011
06/12/2018 30.329 30.4 30.2 30.35 6,880
06/11/2018 30.25 30.3485 30.2143 30.28 14,293
06/08/2018 30.1231 30.8 30.1231 30.25 37,756
06/07/2018 30.172 30.3 30.05 30.226 6,828
06/06/2018 29.97 30.185 29.9601 30.14 4,454
06/05/2018 29.88 30.25 29.8427 30.2 21,505
06/04/2018 29.845 29.93 29.8 29.88 77,061
06/01/2018 29.82 29.85 29.766 29.8 9,526
05/31/2018 29.8 30.16 29.8 29.8 5,889
05/30/2018 29.8001 30.028 29.8001 29.925 1,488
05/29/2018 29.96 30.0382 29.7501 29.8473 5,278
05/25/2018 30.18 30.18 29.83 29.83 4,937
05/24/2018 30 30.2273 29.9898 30.0647 6,018
05/23/2018 29.95 30.16 29.95 29.97 6,736
05/22/2018 30.11 30.11 29.95 29.96 13,546
05/21/2018 30 30.16 29.95 29.9651 8,086
05/18/2018 29.99 30 29.711 30 4,058
05/17/2018 29.68 29.97 29.68 29.97 8,740
05/16/2018 29.7648 29.824 29.68 29.7151 2,545
05/15/2018 29.7647 29.845 29.706 29.78 3,346
05/14/2018 29.7094 29.8783 29.69 29.8783 3,561
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CHSCP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio