CHS Inc. (CHSCP)
NASDAQ: CHSCP · Real-Time Price · USD · Preferred Stock
27.54
+0.02 (0.07%)
Jun 27, 2025, 4:00 PM - Market closed
CHS Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 27.64 | 27.70 | 27.54 | 27.65 | 27.65 | 0.47% | 12,969 |
Jun 26, 2025 | 27.50 | 27.62 | 27.50 | 27.52 | 27.52 | 0.07% | 15,503 |
Jun 25, 2025 | 27.75 | 27.78 | 27.50 | 27.50 | 27.50 | -0.72% | 12,169 |
Jun 24, 2025 | 27.90 | 27.90 | 27.53 | 27.70 | 27.70 | 0.07% | 10,103 |
Jun 23, 2025 | 27.56 | 27.81 | 27.56 | 27.68 | 27.68 | 0.25% | 9,346 |
Jun 20, 2025 | 27.74 | 27.86 | 27.59 | 27.61 | 27.61 | -0.36% | 4,448 |
Jun 18, 2025 | 27.58 | 27.80 | 27.51 | 27.71 | 27.71 | 0.91% | 13,737 |
Jun 17, 2025 | 27.30 | 27.48 | 27.30 | 27.46 | 27.46 | 0.51% | 4,535 |
Jun 16, 2025 | 27.44 | 27.44 | 27.32 | 27.32 | 27.32 | 0.19% | 8,604 |
Jun 13, 2025 | 27.38 | 27.42 | 27.24 | 27.27 | 27.27 | -1.84% | 6,248 |
Jun 12, 2025 | 27.90 | 27.95 | 27.75 | 27.78 | 27.28 | -0.59% | 10,707 |
Jun 11, 2025 | 27.90 | 28.00 | 27.90 | 27.95 | 27.44 | 0.59% | 19,038 |
Jun 10, 2025 | 27.77 | 27.86 | 27.75 | 27.78 | 27.28 | 0.40% | 6,142 |
Jun 9, 2025 | 27.67 | 27.80 | 27.64 | 27.67 | 27.17 | 0.04% | 18,332 |
Jun 6, 2025 | 27.85 | 27.88 | 27.65 | 27.66 | 27.16 | 0.10% | 18,991 |
Jun 5, 2025 | 27.68 | 27.77 | 27.60 | 27.63 | 27.13 | 0.04% | 19,050 |
Jun 4, 2025 | 27.43 | 27.70 | 27.43 | 27.62 | 27.12 | 0.36% | 16,897 |
Jun 3, 2025 | 27.41 | 27.85 | 27.36 | 27.52 | 27.03 | 0.47% | 11,448 |
Jun 2, 2025 | 27.40 | 27.76 | 27.26 | 27.39 | 26.90 | 0.26% | 5,943 |
May 30, 2025 | 27.96 | 27.96 | 27.25 | 27.32 | 26.83 | -1.93% | 35,973 |
May 29, 2025 | 27.31 | 27.86 | 27.25 | 27.86 | 27.36 | 0.79% | 16,829 |
May 28, 2025 | 27.51 | 27.65 | 27.51 | 27.64 | 27.14 | -0.18% | 5,826 |
May 27, 2025 | 27.52 | 27.74 | 27.41 | 27.69 | 27.19 | 0.65% | 11,012 |
May 23, 2025 | 27.70 | 27.72 | 27.41 | 27.51 | 27.02 | -0.78% | 6,473 |
May 22, 2025 | 27.78 | 27.78 | 27.70 | 27.73 | 27.23 | 0.39% | 3,152 |
May 21, 2025 | 27.95 | 27.98 | 27.60 | 27.62 | 27.12 | -0.79% | 8,380 |
May 20, 2025 | 27.67 | 27.97 | 27.67 | 27.84 | 27.34 | 0.18% | 15,159 |
May 19, 2025 | 27.69 | 27.86 | 27.58 | 27.79 | 27.29 | 0.68% | 5,510 |
May 16, 2025 | 27.40 | 27.67 | 27.35 | 27.60 | 27.11 | 1.09% | 18,268 |
May 15, 2025 | 27.28 | 27.47 | 27.12 | 27.31 | 26.81 | -0.01% | 28,438 |
May 14, 2025 | 27.20 | 27.39 | 27.20 | 27.31 | 26.82 | 0.17% | 9,748 |
May 13, 2025 | 27.12 | 27.40 | 27.12 | 27.26 | 26.77 | 0.55% | 6,461 |
May 12, 2025 | 27.15 | 27.25 | 27.11 | 27.11 | 26.62 | 0.04% | 6,252 |
May 9, 2025 | 27.29 | 27.29 | 27.10 | 27.10 | 26.61 | -0.29% | 9,867 |
May 8, 2025 | 27.15 | 27.40 | 27.15 | 27.18 | 26.69 | 0.11% | 5,762 |
May 7, 2025 | 27.30 | 27.33 | 27.15 | 27.15 | 26.66 | -0.31% | 14,434 |
May 6, 2025 | 27.39 | 27.39 | 27.23 | 27.23 | 26.74 | -0.24% | 14,266 |
May 5, 2025 | 27.47 | 27.47 | 27.30 | 27.30 | 26.81 | -0.04% | 5,811 |
May 2, 2025 | 27.40 | 27.42 | 27.27 | 27.31 | 26.82 | 0.15% | 3,299 |
May 1, 2025 | 27.35 | 27.48 | 27.21 | 27.27 | 26.78 | 0.41% | 11,384 |
Apr 30, 2025 | 27.26 | 27.39 | 27.16 | 27.16 | 26.67 | -0.33% | 5,540 |
Apr 29, 2025 | 27.28 | 27.35 | 27.15 | 27.25 | 26.76 | -0.22% | 9,779 |
Apr 28, 2025 | 27.26 | 27.48 | 27.26 | 27.31 | 26.82 | 0.25% | 4,988 |
Apr 25, 2025 | 27.20 | 27.32 | 27.05 | 27.24 | 26.75 | 0.31% | 14,554 |
Apr 24, 2025 | 27.07 | 27.25 | 27.07 | 27.16 | 26.67 | 0.22% | 15,947 |
Apr 23, 2025 | 27.15 | 27.45 | 27.06 | 27.10 | 26.61 | 0.15% | 4,325 |
Apr 22, 2025 | 27.15 | 27.19 | 27.05 | 27.06 | 26.57 | 0.04% | 16,330 |
Apr 21, 2025 | 26.99 | 27.20 | 26.96 | 27.05 | 26.56 | 0.19% | 10,850 |
Apr 17, 2025 | 26.93 | 27.14 | 26.92 | 27.00 | 26.51 | 0.48% | 4,705 |
Apr 16, 2025 | 26.87 | 27.15 | 26.75 | 26.87 | 26.39 | -0.16% | 17,870 |