CHS Inc (CHSCL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 26.19 | 0.1 | 0.38 | 26.11 | 26.22 | 26.06 | 38810 |
| 1721687700 | 26.09 | -0.03 | -0.11 | 26.12 | 26.13 | 26.0518 | 15259 |
| 1721428500 | 26.12 | 0.02 | 0.06 | 26.1031 | 26.1499 | 26.05 | 18590 |
| 1721342100 | 26.104 | -0.1 | -0.37 | 26.2 | 26.2 | 26.1 | 16940 |
| 1721255700 | 26.2 | 0.2 | 0.77 | 26 | 26.2 | 26 | 47428 |
| 1721169300 | 26 | -0.04 | -0.15 | 25.96 | 26.09 | 25.96 | 26137 |
| 1721082900 | 26.04 | -0.01 | -0.04 | 26.09 | 26.09 | 25.93 | 30251 |
| 1720823700 | 26.05 | 0.05 | 0.19 | 26 | 26.05 | 25.95 | 12190 |
| 1720737300 | 26 | 0.11 | 0.42 | 25.93 | 26 | 25.8301 | 13997 |
| 1720650900 | 25.89 | 0.07 | 0.27 | 25.84 | 25.89 | 25.84 | 10421 |
| 1720564500 | 25.82 | -0.16 | -0.62 | 25.91 | 26 | 25.8 | 20914 |
| 1720478100 | 25.98 | 0.08 | 0.31 | 25.87 | 25.98 | 25.82 | 31002 |
| 1720218900 | 25.9 | -0.1 | -0.38 | 25.93 | 25.98 | 25.86 | 10403 |
| 1720040640 | 26 | 0.02 | 0.08 | 25.96 | 26.01 | 25.92 | 13156 |
| 1719959700 | 25.98 | 0.13 | 0.50 | 25.86 | 26 | 25.86 | 18029 |
| 1719873300 | 25.85 | -0.15 | -0.58 | 25.99 | 26 | 25.82 | 15690 |
| 1719614100 | 26 | 0.06 | 0.23 | 26 | 26.0799 | 25.84 | 58481 |
| 1719527700 | 25.94 | 0.14 | 0.54 | 25.93 | 25.94 | 25.79 | 17182 |
| 1719441300 | 25.8 | 0.11 | 0.41 | 25.7 | 25.88 | 25.65 | 34653 |
| 1719354900 | 25.695 | 0.09 | 0.37 | 25.61 | 25.7299 | 25.61 | 32286 |
| 1719268500 | 25.6 | 0.02 | 0.08 | 25.65 | 25.68 | 25.6 | 58291 |
| 1719009300 | 25.58 | -0.02 | -0.08 | 25.6 | 25.64 | 25.58 | 57085 |
| 1718922900 | 25.6 | -0.07 | -0.27 | 25.78 | 25.84 | 25.59 | 59609 |
| 1718750100 | 25.67 | -0.03 | -0.12 | 25.7 | 25.7991 | 25.67 | 31426 |
| 1718663700 | 25.7 | 0.04 | 0.16 | 25.65 | 25.75 | 25.64 | 68978 |
| 1718404500 | 25.66 | -0.23 | -0.89 | 25.84 | 25.9 | 25.65 | 24859 |
| 1718318100 | 25.89 | -0.37 | -1.41 | 25.88 | 26 | 25.83 | 17713 |
| 1718231700 | 26.26 | -0.05 | -0.21 | 26.345 | 26.44 | 26.25 | 25064 |
| 1718145300 | 26.3149 | 0.04 | 0.17 | 26.29 | 26.39 | 26.24 | 31359 |
| 1718058900 | 26.27 | -0.1 | -0.38 | 26.36 | 26.39 | 26.24 | 14951 |
| 1717799700 | 26.3702 | 0.14 | 0.53 | 26.25 | 26.39 | 26.16 | 29599 |
| 1717713300 | 26.23 | -0.01 | -0.04 | 26.22 | 26.3 | 26.21 | 18581 |
| 1717626900 | 26.24 | 0.07 | 0.27 | 26.12 | 26.2819 | 26.12 | 18791 |
| 1717540500 | 26.17 | -0.07 | -0.27 | 26.13 | 26.3091 | 26.13 | 15383 |
| 1717454100 | 26.24 | -0.16 | -0.61 | 26.3 | 26.4 | 26.0501 | 119062 |
| 1717194900 | 26.4 | 0.65 | 2.52 | 25.69 | 26.49 | 25.69 | 198005 |
| 1717108500 | 25.75 | 0.01 | 0.04 | 25.74 | 25.75 | 25.67 | 15916 |
| 1717022100 | 25.74 | 0.05 | 0.19 | 25.64 | 25.76 | 25.62 | 24902 |
| 1716935700 | 25.69 | -0.11 | -0.43 | 25.86 | 25.86 | 25.68 | 35495 |
| 1716590100 | 25.8 | 0.05 | 0.19 | 25.72 | 25.86 | 25.72 | 13281 |
| 1716503700 | 25.75 | -0.09 | -0.35 | 25.8 | 25.8435 | 25.67 | 49555 |
| 1716417300 | 25.84 | -0.02 | -0.08 | 25.81 | 25.87 | 25.78 | 28934 |
| 1716330900 | 25.86 | -0.09 | -0.35 | 25.93 | 25.95 | 25.79 | 53249 |
| 1716244500 | 25.95 | 0.02 | 0.08 | 25.9501 | 25.96 | 25.85 | 10335 |
| 1715985300 | 25.93 | -0.17 | -0.65 | 26.18 | 26.18 | 25.9201 | 10086 |
| 1715898900 | 26.1 | -0.05 | -0.19 | 26.18 | 26.18 | 25.95 | 27234 |
| 1715812500 | 26.15 | 0.15 | 0.58 | 26 | 26.2 | 26 | 24275 |
| 1715726100 | 26 | 0.06 | 0.23 | 25.88 | 26.1524 | 25.83 | 25323 |
| 1715639700 | 25.94 | 0.09 | 0.35 | 25.84 | 25.95 | 25.82 | 17441 |
| 1715380500 | 25.85 | -0.04 | -0.15 | 25.82 | 25.885 | 25.81 | 28570 |
| 1715294100 | 25.89 | 0.13 | 0.50 | 25.75 | 25.91 | 25.75 | 18020 |
| 1715207700 | 25.76 | -0.12 | -0.46 | 25.74 | 25.87 | 25.7194 | 41794 |
| 1715121300 | 25.88 | 0.08 | 0.31 | 25.83 | 25.88 | 25.71 | 25328 |
| 1715034900 | 25.8 | 0 | 0.00 | 25.8 | 25.88 | 25.76 | 33009 |
| 1714775700 | 25.8 | 0.05 | 0.19 | 25.8 | 25.85 | 25.74 | 24075 |
| 1714689300 | 25.75 | 0.01 | 0.04 | 25.73 | 25.83 | 25.6317 | 27564 |
| 1714602900 | 25.74 | 0.09 | 0.35 | 25.61 | 25.8052 | 25.61 | 29905 |
| 1714516500 | 25.65 | 0.01 | 0.04 | 25.62 | 25.75 | 25.6 | 49598 |
| 1714430100 | 25.64 | 0.1 | 0.39 | 25.57 | 25.69 | 25.5201 | 24449 |
| 1714170900 | 25.54 | -0.03 | -0.12 | 25.57 | 25.6299 | 25.53 | 17675 |
| 1714084500 | 25.57 | -0.13 | -0.51 | 25.63 | 25.6496 | 25.52 | 36149 |
| 1713998100 | 25.7 | -0.07 | -0.27 | 25.82 | 25.84 | 25.6 | 29479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
