CHS Inc CL Pref (CHSCL) Historical Stock Data
25.64 ↑0.10 (0.39%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CHSCL is down -0.05% a day on average. There have been 13 days where CHS Inc CL Pref closed green and 17 days where CHSCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 25.57 | 25.64 | ↑$0.07 (0.27%) | 25.52 | 25.69 | 24.44K |
| 2024-04-26 | 25.57 | 25.54 | ↓$0.03 (-0.12%) | 25.54 | 25.63 | 17.67K |
| 2024-04-25 | 25.65 | 25.57 | ↓$0.08 (-0.31%) | 25.52 | 25.65 | 37.68K |
| 2024-04-24 | 25.73 | 25.70 | ↓$0.03 (-0.12%) | 25.60 | 25.84 | 29.48K |
| 2024-04-23 | 25.62 | 25.77 | ↑$0.15 (0.59%) | 25.62 | 25.84 | 18.16K |
| 2024-04-22 | 25.66 | 25.63 | ↓$0.03 (-0.12%) | 25.61 | 25.72 | 20.66K |
| 2024-04-19 | 25.65 | 25.62 | ↓$0.03 (-0.12%) | 25.60 | 25.65 | 11.41K |
| 2024-04-18 | 25.70 | 25.60 | ↓$0.10 (-0.39%) | 25.54 | 25.70 | 50.98K |
| 2024-04-17 | 25.69 | 25.73 | ↑$0.04 (0.16%) | 25.60 | 25.77 | 14.80K |
| 2024-04-16 | 25.48 | 25.53 | ↑$0.05 (0.20%) | 25.45 | 25.58 | 34.04K |
| 2024-04-15 | 25.57 | 25.49 | ↓$0.08 (-0.30%) | 25.43 | 25.57 | 79.28K |
| 2024-04-12 | 25.56 | 25.63 | ↑$0.07 (0.27%) | 25.56 | 25.65 | 26.67K |
| 2024-04-11 | 25.62 | 25.62 | ↑$0.00 (0.00%) | 25.55 | 25.63 | 19.31K |
| 2024-04-10 | 25.68 | 25.61 | ↓$0.07 (-0.27%) | 25.52 | 25.68 | 36.53K |
| 2024-04-09 | 25.70 | 25.68 | ↓$0.02 (-0.08%) | 25.65 | 25.73 | 15.69K |
| 2024-04-08 | 25.67 | 25.70 | ↑$0.03 (0.12%) | 25.55 | 25.70 | 25.28K |
| 2024-04-05 | 25.70 | 25.70 | ↑$0.00 (0.00%) | 25.65 | 25.91 | 77.60K |
| 2024-04-04 | 25.70 | 25.66 | ↓$0.04 (-0.16%) | 25.60 | 25.85 | 55.63K |
| 2024-04-03 | 25.65 | 25.66 | ↑$0.01 (0.02%) | 25.62 | 25.79 | 30.23K |
| 2024-04-02 | 25.63 | 25.61 | ↓$0.02 (-0.08%) | 25.58 | 25.82 | 61.01K |
| 2024-04-01 | 25.80 | 25.65 | ↓$0.15 (-0.58%) | 25.65 | 25.98 | 118.41K |
| 2024-03-28 | 26.13 | 25.70 | ↓$0.43 (-1.65%) | 25.70 | 26.24 | 101.88K |
| 2024-03-27 | 26.05 | 25.99 | ↓$0.06 (-0.23%) | 25.94 | 26.07 | 31.56K |
| 2024-03-26 | 26.11 | 26.04 | ↓$0.07 (-0.26%) | 26.00 | 26.15 | 20.78K |
| 2024-03-25 | 26.28 | 26.15 | ↓$0.13 (-0.48%) | 26.15 | 26.32 | 8.16K |
| 2024-03-22 | 26.37 | 26.38 | ↑$0.01 (0.04%) | 26.23 | 26.38 | 16.99K |
| 2024-03-21 | 26.55 | 26.36 | ↓$0.19 (-0.70%) | 26.32 | 26.63 | 32.34K |
| 2024-03-20 | 26.29 | 26.60 | ↑$0.31 (1.18%) | 26.13 | 26.60 | 35.49K |
| 2024-03-19 | 26.15 | 26.43 | ↑$0.28 (1.08%) | 26.11 | 26.43 | 28.29K |
| 2024-03-18 | 26.04 | 26.17 | ↑$0.13 (0.50%) | 26.02 | 26.17 | 16.23K |
Create an account or log in to view more rows.
$CHSCL R-E-L-A-X Green is coming
$CHSCL used to this fuckery!! Not leaving no chance !
$CHSCL FYI - leaning bullish
$CHSCL lock and load
$CHSCL cup and handle!
$CHSCL bought more
$CHSCL LOADING UP HERE!
$CHSCL looking good today??
$CHSCL what happen
$CHSCL gets me every time lol