NasdaqGS - Nasdaq Real Time Price USD

CHS Inc. (CHSCM)

24.94 +0.06 (+0.24%)
As of 1:40 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 24.88 25.06 24.85 24.94 24.94 11,805
Apr 18, 2024 24.85 24.95 24.73 24.84 24.84 24,300
Apr 17, 2024 24.92 24.93 24.72 24.85 24.85 10,400
Apr 16, 2024 24.69 24.90 24.69 24.76 24.76 22,700
Apr 15, 2024 24.93 24.93 24.69 24.72 24.72 36,200
Apr 12, 2024 24.88 25.07 24.88 24.93 24.93 21,600
Apr 11, 2024 24.97 24.99 24.88 24.96 24.96 17,800
Apr 10, 2024 25.04 25.06 24.93 25.00 25.00 39,200
Apr 9, 2024 24.99 25.11 24.99 25.11 25.11 17,100
Apr 8, 2024 25.05 25.07 24.99 24.99 24.99 28,600
Apr 5, 2024 25.17 25.24 25.04 25.07 25.07 49,700
Apr 4, 2024 25.11 25.23 25.06 25.16 25.16 22,300
Apr 3, 2024 25.05 25.20 25.03 25.08 25.08 33,600
Apr 2, 2024 25.09 25.20 25.04 25.06 25.06 40,000
Apr 1, 2024 25.15 25.31 25.08 25.15 25.15 45,900
Mar 28, 2024 25.39 25.49 25.08 25.12 25.12 74,700
Mar 27, 2024 25.21 25.25 25.06 25.09 25.09 54,700
Mar 26, 2024 25.32 25.33 25.12 25.12 25.12 48,400
Mar 25, 2024 25.62 25.62 25.28 25.35 25.35 22,400
Mar 22, 2024 25.73 25.73 25.46 25.72 25.72 18,900
Mar 21, 2024 25.71 25.93 25.60 25.69 25.69 22,600
Mar 20, 2024 25.64 25.87 25.51 25.79 25.79 38,500
Mar 19, 2024 25.28 25.60 25.28 25.58 25.58 28,600
Mar 18, 2024 25.35 25.44 25.18 25.33 25.33 22,900
Mar 15, 2024 25.29 25.35 25.13 25.22 25.22 17,900
Mar 14, 2024 0.42 Dividend
Mar 14, 2024 25.36 25.36 25.21 25.34 25.34 20,700
Mar 13, 2024 25.57 25.65 25.49 25.65 25.23 21,900
Mar 12, 2024 25.55 25.64 25.43 25.63 25.21 25,000
Mar 11, 2024 25.65 25.72 25.57 25.61 25.19 19,500
Mar 8, 2024 25.60 25.76 25.57 25.73 25.31 21,400
Mar 7, 2024 25.60 25.60 25.54 25.59 25.17 28,600
Mar 6, 2024 25.63 25.63 25.50 25.60 25.18 35,400
Mar 5, 2024 25.36 25.63 25.36 25.63 25.21 21,500
Mar 4, 2024 25.64 25.64 25.36 25.39 24.97 20,000
Mar 1, 2024 25.64 25.73 25.53 25.60 25.18 14,000
Feb 29, 2024 25.45 25.65 25.45 25.65 25.23 52,600
Feb 28, 2024 25.40 25.49 25.31 25.49 25.07 18,700
Feb 27, 2024 25.33 25.49 25.26 25.47 25.05 22,500
Feb 26, 2024 25.37 25.45 25.22 25.39 24.97 10,800
Feb 23, 2024 25.35 25.35 25.25 25.33 24.91 17,800
Feb 22, 2024 25.30 25.38 25.26 25.26 24.84 18,300
Feb 21, 2024 25.31 25.40 25.21 25.29 24.88 17,200
Feb 20, 2024 25.20 25.36 25.20 25.36 24.94 16,700
Feb 16, 2024 25.39 25.39 25.10 25.14 24.72 28,500
Feb 15, 2024 25.32 25.40 25.32 25.37 24.95 9,900
Feb 14, 2024 25.27 25.43 25.27 25.35 24.93 10,800
Feb 13, 2024 25.28 25.43 25.25 25.34 24.92 9,400
Feb 12, 2024 25.32 25.46 25.32 25.45 25.03 23,000
Feb 9, 2024 25.30 25.45 25.22 25.38 24.96 32,800
Feb 8, 2024 25.13 25.30 25.06 25.29 24.87 21,900
Feb 7, 2024 25.01 25.15 24.98 25.14 24.73 19,000
Feb 6, 2024 24.99 25.18 24.96 25.09 24.68 15,600
Feb 5, 2024 25.10 25.18 24.95 24.95 24.54 32,500
Feb 2, 2024 25.03 25.22 25.03 25.09 24.68 28,600
Feb 1, 2024 24.90 25.17 24.90 25.07 24.66 34,700
Jan 31, 2024 24.98 25.05 24.87 24.90 24.49 43,400
Jan 30, 2024 25.10 25.20 24.95 24.95 24.54 55,200
Jan 29, 2024 25.00 25.15 24.94 25.10 24.69 48,700
Jan 26, 2024 25.02 25.10 24.94 24.98 24.57 52,300
Jan 25, 2024 25.01 25.08 24.97 25.02 24.61 42,400
Jan 24, 2024 24.99 25.08 24.96 24.98 24.57 25,400
Jan 23, 2024 25.03 25.06 24.96 24.96 24.55 28,000
Jan 22, 2024 24.94 25.10 24.94 25.10 24.69 25,100
Jan 19, 2024 24.93 24.99 24.93 24.98 24.57 22,000
Jan 18, 2024 24.90 25.00 24.90 24.98 24.57 90,500
Jan 17, 2024 24.86 24.96 24.86 24.93 24.52 64,200
Jan 16, 2024 24.90 24.97 24.87 24.92 24.51 48,800
Jan 12, 2024 24.85 24.96 24.85 24.95 24.54 55,100
Jan 11, 2024 24.89 24.95 24.86 24.92 24.51 20,600
Jan 10, 2024 24.85 24.95 24.85 24.90 24.49 73,400
Jan 9, 2024 24.84 24.96 24.82 24.90 24.49 17,600
Jan 8, 2024 25.00 25.00 24.80 24.85 24.44 47,800
Jan 5, 2024 24.80 24.91 24.80 24.88 24.47 19,000
Jan 4, 2024 24.75 24.98 24.75 24.84 24.43 68,600
Jan 3, 2024 24.73 24.85 24.73 24.80 24.39 44,900
Jan 2, 2024 24.63 24.83 24.63 24.75 24.34 14,200
Dec 29, 2023 24.87 25.03 24.63 24.63 24.22 83,500
Dec 28, 2023 24.75 24.95 24.73 24.75 24.34 34,600
Dec 27, 2023 24.70 24.85 24.70 24.75 24.34 34,100
Dec 26, 2023 24.85 25.08 24.62 24.63 24.22 55,100
Dec 22, 2023 24.71 24.92 24.68 24.75 24.34 56,700
Dec 21, 2023 24.85 25.02 24.71 24.77 24.36 42,000
Dec 20, 2023 24.82 25.08 24.77 24.85 24.44 34,400
Dec 19, 2023 24.85 24.86 24.75 24.82 24.41 20,400
Dec 18, 2023 24.99 25.13 24.75 24.85 24.44 27,600
Dec 15, 2023 25.00 25.14 24.81 25.09 24.68 30,400
Dec 14, 2023 25.07 25.16 24.90 25.13 24.72 39,000
Dec 13, 2023 0.42 Dividend
Dec 13, 2023 25.02 25.16 24.96 25.04 24.63 33,500
Dec 12, 2023 25.28 25.43 25.15 25.30 24.47 198,600
Dec 11, 2023 25.48 25.48 25.29 25.40 24.57 16,100
Dec 8, 2023 25.16 25.45 25.08 25.45 24.61 19,500
Dec 7, 2023 25.32 25.45 25.16 25.16 24.33 133,000
Dec 6, 2023 25.28 25.45 25.20 25.22 24.39 36,200
Dec 5, 2023 25.28 25.49 25.28 25.36 24.53 23,300
Dec 4, 2023 25.33 25.48 25.15 25.39 24.56 22,000
Dec 1, 2023 25.25 25.50 25.25 25.38 24.55 25,000
Nov 30, 2023 25.24 25.55 25.12 25.35 24.52 132,900
Nov 29, 2023 25.10 25.32 25.10 25.29 24.46 80,600
Nov 28, 2023 25.11 25.27 25.05 25.25 24.42 17,100
Nov 27, 2023 24.83 25.30 24.81 25.21 24.38 22,800
Nov 24, 2023 24.76 25.11 24.76 24.82 24.00 12,100
Nov 22, 2023 24.94 24.98 24.75 24.86 24.04 19,300
Nov 21, 2023 24.77 24.99 24.77 24.90 24.08 12,000
Nov 20, 2023 24.82 24.97 24.77 24.81 23.99 25,000
Nov 17, 2023 24.80 24.87 24.44 24.84 24.02 27,100
Nov 16, 2023 24.98 25.00 24.75 24.80 23.99 17,200
Nov 15, 2023 24.94 25.00 24.88 25.00 24.18 29,000
Nov 14, 2023 24.77 24.98 24.72 24.98 24.16 18,500
Nov 13, 2023 24.46 24.73 24.45 24.66 23.85 18,500
Nov 10, 2023 24.55 24.55 24.34 24.46 23.66 14,000
Nov 9, 2023 24.65 24.65 24.30 24.40 23.60 23,100
Nov 8, 2023 24.30 24.58 24.30 24.58 23.77 19,200
Nov 7, 2023 24.32 24.39 24.20 24.32 23.52 37,900
Nov 6, 2023 24.13 24.43 24.11 24.12 23.33 32,500
Nov 3, 2023 24.12 24.39 23.99 24.25 23.45 49,100
Nov 2, 2023 24.01 24.22 23.88 23.98 23.19 55,300
Nov 1, 2023 23.77 23.96 23.65 23.87 23.09 65,200
Oct 31, 2023 24.30 24.30 23.51 23.65 22.87 278,700
Oct 30, 2023 24.26 24.45 24.06 24.12 23.33 20,000
Oct 27, 2023 24.35 24.48 24.14 24.25 23.45 20,600
Oct 26, 2023 24.20 24.54 24.20 24.41 23.61 15,200
Oct 25, 2023 24.33 24.33 24.10 24.17 23.38 15,900
Oct 24, 2023 24.20 24.39 24.20 24.32 23.52 12,300
Oct 23, 2023 23.99 24.48 23.92 24.15 23.36 13,500
Oct 20, 2023 24.00 24.30 24.00 24.13 23.34 18,500
Oct 19, 2023 24.14 24.29 24.02 24.05 23.26 22,200
Oct 18, 2023 24.14 24.31 24.10 24.10 23.31 14,100
Oct 17, 2023 24.10 24.37 24.00 24.28 23.48 34,500
Oct 16, 2023 24.30 24.38 24.25 24.26 23.46 17,300
Oct 13, 2023 24.40 24.64 24.17 24.28 23.48 29,000
Oct 12, 2023 24.59 24.74 24.26 24.40 23.60 53,100
Oct 11, 2023 24.63 24.79 24.63 24.68 23.87 13,300
Oct 10, 2023 24.71 24.79 24.64 24.77 23.96 14,600
Oct 9, 2023 24.69 24.78 24.61 24.71 23.90 12,100
Oct 6, 2023 24.54 24.75 24.47 24.47 23.67 15,100
Oct 5, 2023 24.79 24.86 24.66 24.69 23.88 11,700
Oct 4, 2023 24.80 24.90 24.76 24.83 24.01 11,700
Oct 3, 2023 25.00 25.00 24.77 24.83 24.01 174,900
Oct 2, 2023 25.19 25.20 24.95 24.97 24.15 31,700
Sep 29, 2023 25.10 25.15 24.91 25.03 24.21 69,400
Sep 28, 2023 24.84 25.10 24.72 25.05 24.23 44,800
Sep 27, 2023 24.91 24.91 24.76 24.85 24.03 42,500
Sep 26, 2023 24.92 25.00 24.81 24.93 24.11 15,900
Sep 25, 2023 24.99 25.06 24.92 25.00 24.18 16,100
Sep 22, 2023 25.05 25.08 24.98 25.05 24.22 14,700
Sep 21, 2023 24.82 25.05 24.82 24.92 24.10 22,500
Sep 20, 2023 25.06 25.07 24.93 25.02 24.20 45,300
Sep 19, 2023 25.03 25.08 25.01 25.04 24.22 13,600
Sep 18, 2023 25.12 25.12 25.02 25.04 24.22 25,000
Sep 15, 2023 0.42 Dividend
Sep 15, 2023 25.10 25.30 25.00 25.14 24.31 34,400
Sep 14, 2023 25.59 25.59 25.43 25.43 24.19 9,300
Sep 13, 2023 25.59 25.59 25.41 25.43 24.19 8,500
Sep 12, 2023 25.35 25.66 25.35 25.66 24.41 15,100
Sep 11, 2023 25.43 25.44 25.34 25.44 24.20 12,300
Sep 8, 2023 25.33 25.40 25.28 25.40 24.16 12,600
Sep 7, 2023 25.23 25.41 25.20 25.40 24.16 10,400
Sep 6, 2023 25.21 25.32 25.19 25.23 24.00 9,900
Sep 5, 2023 25.29 25.29 25.16 25.23 23.99 10,100
Sep 1, 2023 25.24 25.28 25.16 25.23 24.00 10,400
Aug 31, 2023 25.29 25.41 25.22 25.30 24.06 146,100
Aug 30, 2023 25.16 25.31 25.15 25.30 24.06 13,500
Aug 29, 2023 25.08 25.30 25.08 25.19 23.96 16,400
Aug 28, 2023 25.10 25.18 25.05 25.18 23.95 11,000
Aug 25, 2023 25.15 25.15 25.06 25.06 23.83 13,500
Aug 24, 2023 25.06 25.19 25.05 25.14 23.91 12,200
Aug 23, 2023 25.03 25.29 25.03 25.07 23.84 12,900
Aug 22, 2023 25.05 25.25 25.04 25.07 23.84 12,900
Aug 21, 2023 25.08 25.29 25.08 25.13 23.90 11,600
Aug 18, 2023 25.01 25.15 25.00 25.15 23.92 22,000
Aug 17, 2023 25.10 25.31 25.01 25.02 23.80 14,600
Aug 16, 2023 25.16 25.16 25.06 25.06 23.83 15,700
Aug 15, 2023 25.20 25.21 25.06 25.15 23.92 15,100
Aug 14, 2023 25.05 25.22 25.05 25.20 23.97 10,200
Aug 11, 2023 25.19 25.24 25.08 25.08 23.86 16,000
Aug 10, 2023 25.18 25.27 25.14 25.25 24.02 6,700
Aug 9, 2023 25.27 25.30 25.04 25.25 24.02 9,100
Aug 8, 2023 25.13 25.26 25.06 25.24 24.01 15,200
Aug 7, 2023 25.06 25.27 25.06 25.23 24.00 14,100
Aug 4, 2023 25.05 25.21 25.00 25.17 23.94 7,200
Aug 3, 2023 25.06 25.06 25.00 25.00 23.78 10,700
Aug 2, 2023 25.14 25.14 25.00 25.02 23.80 17,300
Aug 1, 2023 25.27 25.27 25.05 25.14 23.91 8,700
Jul 31, 2023 25.23 25.30 25.04 25.27 24.03 44,000
Jul 28, 2023 25.05 25.25 25.01 25.17 23.94 22,000
Jul 27, 2023 25.21 25.29 25.05 25.06 23.83 12,100
Jul 26, 2023 25.02 25.31 25.02 25.20 23.96 23,000
Jul 25, 2023 25.02 25.15 25.02 25.15 23.92 18,100
Jul 24, 2023 25.18 25.20 25.10 25.17 23.94 10,500
Jul 21, 2023 25.11 25.20 25.11 25.15 23.92 12,800
Jul 20, 2023 25.06 25.20 25.00 25.10 23.87 29,600
Jul 19, 2023 25.13 25.20 25.04 25.10 23.87 24,600
Jul 18, 2023 25.14 25.20 25.03 25.16 23.93 19,500
Jul 17, 2023 25.04 25.20 25.01 25.18 23.95 29,300
Jul 14, 2023 25.11 25.20 25.02 25.13 23.90 15,000
Jul 13, 2023 25.04 25.23 25.04 25.12 23.89 22,900
Jul 12, 2023 25.15 25.20 25.02 25.04 23.82 17,500
Jul 11, 2023 25.19 25.22 25.03 25.16 23.93 11,900
Jul 10, 2023 24.79 25.13 24.79 24.97 23.75 32,100
Jul 7, 2023 24.93 25.24 24.77 24.78 23.57 28,700
Jul 6, 2023 25.15 25.19 24.92 24.99 23.77 13,400
Jul 5, 2023 25.24 25.34 25.08 25.23 24.00 19,200
Jul 3, 2023 25.11 25.38 25.11 25.21 23.98 7,500
Jun 30, 2023 25.30 25.37 24.97 25.25 24.02 92,600
Jun 29, 2023 24.75 25.00 24.75 25.00 23.78 12,000
Jun 28, 2023 24.84 25.10 24.74 24.83 23.62 36,100
Jun 27, 2023 24.71 24.98 24.70 24.83 23.62 17,100
Jun 26, 2023 24.93 25.05 24.64 24.70 23.49 28,600
Jun 23, 2023 24.70 24.92 24.67 24.92 23.70 27,800
Jun 22, 2023 24.87 24.87 24.67 24.68 23.47 20,200
Jun 21, 2023 24.85 25.00 24.68 24.88 23.67 15,800
Jun 20, 2023 25.31 25.38 24.86 24.86 23.64 26,400
Jun 16, 2023 25.41 25.42 25.20 25.31 24.07 155,500
Jun 15, 2023 25.00 25.43 24.99 25.35 24.11 33,400
Jun 14, 2023 0.42 Dividend
Jun 14, 2023 25.10 25.24 25.00 25.22 23.99 29,900
Jun 13, 2023 25.15 25.40 25.15 25.20 23.57 24,000
Jun 12, 2023 25.30 25.37 25.10 25.21 23.58 29,900
Jun 9, 2023 25.11 25.31 25.11 25.28 23.64 10,000
Jun 8, 2023 25.25 25.26 25.12 25.16 23.53 8,600
Jun 7, 2023 25.29 25.30 25.21 25.23 23.59 15,000
Jun 6, 2023 25.11 25.28 25.11 25.18 23.55 10,000
Jun 5, 2023 25.10 25.24 25.10 25.20 23.57 10,900
Jun 2, 2023 25.20 25.25 25.08 25.10 23.47 9,600
Jun 1, 2023 25.19 25.28 25.00 25.12 23.49 28,600
May 31, 2023 24.82 25.31 24.81 25.25 23.61 119,700
May 30, 2023 24.97 25.13 24.82 24.93 23.31 15,600
May 26, 2023 24.91 24.98 24.76 24.98 23.36 15,100
May 25, 2023 24.88 24.99 24.82 24.90 23.29 8,300
May 24, 2023 24.82 24.95 24.64 24.75 23.15 11,300
May 23, 2023 24.75 24.93 24.62 24.90 23.29 19,700
May 22, 2023 24.53 24.67 24.50 24.59 23.00 19,300
May 19, 2023 24.59 24.69 24.50 24.53 22.94 17,000
May 18, 2023 24.52 24.78 24.50 24.70 23.10 32,500
May 17, 2023 24.42 24.73 24.36 24.63 23.03 27,800
May 16, 2023 24.60 24.60 24.37 24.50 22.91 24,800
May 15, 2023 24.62 24.72 24.52 24.57 22.98 17,400
May 12, 2023 24.56 24.70 24.53 24.63 23.03 13,100
May 11, 2023 24.65 24.74 24.52 24.70 23.10 16,400
May 10, 2023 24.74 24.89 24.66 24.69 23.09 10,000
May 9, 2023 24.89 24.89 24.60 24.69 23.09 17,200
May 8, 2023 24.75 24.75 24.55 24.72 23.12 13,100
May 5, 2023 24.45 24.75 24.42 24.62 23.02 17,200
May 4, 2023 24.55 24.92 24.40 24.45 22.86 16,900
May 3, 2023 24.78 24.91 24.52 24.61 23.01 13,800
May 2, 2023 24.87 24.90 24.53 24.70 23.10 31,800
May 1, 2023 25.01 25.01 24.74 24.82 23.21 27,000
Apr 28, 2023 25.06 25.08 24.90 25.08 23.45 69,300
Apr 27, 2023 24.95 25.08 24.88 25.02 23.40 39,200
Apr 26, 2023 24.89 25.07 24.89 25.01 23.39 18,300
Apr 25, 2023 25.00 25.16 24.95 24.98 23.36 35,700
Apr 24, 2023 25.10 25.20 25.01 25.01 23.39 18,400
Apr 21, 2023 25.19 25.20 25.06 25.10 23.47 14,400
Apr 20, 2023 25.20 25.22 25.06 25.15 23.52 16,400
Apr 19, 2023 25.17 25.24 25.05 25.22 23.58 9,000

Related Tickers

002458.SZ Shandong Yisheng Livestock & Poultry Breeding Co., Ltd.
9.35
-2.40%
 
AASZF Atlantic Sapphire ASA
0.0813
0.00%
 
MHGVY Mowi ASA
16.85
+1.29%
 
LMNR Limoneira Company
19.30
-0.10%
 
LND BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
4.9700
+3.54%
 
ALCO Alico, Inc.
27.46
+2.22%
 
AGRO Adecoagro S.A.
10.98
+2.04%
 
DOLE Dole plc
12.01
+1.09%
 
FDP Fresh Del Monte Produce Inc.
25.68
+1.24%
 
AQB AquaBounty Technologies, Inc.
1.7100
-2.29%