CHS Inc CM Pref (CHSCM) Historical Stock Data
25.22 ↑0.18 (0.72%)
As of April 29, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, CHSCM is down -0.03% a day on average. There have been 14 days where CHS Inc CM Pref closed green and 16 days where CHSCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 25.00 | 25.22 | ↑$0.22 (0.88%) | 25.00 | 25.22 | 32.22K |
| 2024-04-26 | 24.95 | 25.04 | ↑$0.09 (0.36%) | 24.95 | 25.15 | 21.02K |
| 2024-04-25 | 25.10 | 25.07 | ↓$0.03 (-0.12%) | 25.02 | 25.17 | 11.84K |
| 2024-04-24 | 25.10 | 25.14 | ↑$0.04 (0.16%) | 25.10 | 25.18 | 13.31K |
| 2024-04-23 | 24.91 | 25.11 | ↑$0.20 (0.80%) | 24.91 | 25.21 | 14.81K |
| 2024-04-22 | 25.06 | 25.04 | ↓$0.02 (-0.10%) | 25.00 | 25.19 | 25.83K |
| 2024-04-19 | 24.88 | 24.95 | ↑$0.07 (0.30%) | 24.85 | 25.06 | 17.15K |
| 2024-04-18 | 24.85 | 24.84 | ↓$0.01 (-0.04%) | 24.73 | 24.95 | 24.26K |
| 2024-04-17 | 24.83 | 24.85 | ↑$0.03 (0.10%) | 24.72 | 24.93 | 10.34K |
| 2024-04-16 | 24.69 | 24.76 | ↑$0.07 (0.28%) | 24.69 | 24.90 | 22.74K |
| 2024-04-15 | 24.93 | 24.72 | ↓$0.21 (-0.84%) | 24.69 | 24.93 | 36.17K |
| 2024-04-12 | 24.88 | 24.93 | ↑$0.05 (0.20%) | 24.88 | 25.07 | 21.57K |
| 2024-04-11 | 24.97 | 24.96 | ↓$0.01 (-0.04%) | 24.88 | 24.98 | 17.65K |
| 2024-04-10 | 25.04 | 25.00 | ↓$0.04 (-0.16%) | 24.93 | 25.06 | 39.21K |
| 2024-04-09 | 25.06 | 25.11 | ↑$0.05 (0.20%) | 25.04 | 25.11 | 17.09K |
| 2024-04-08 | 25.05 | 24.99 | ↓$0.06 (-0.24%) | 24.99 | 25.07 | 28.79K |
| 2024-04-05 | 25.17 | 25.07 | ↓$0.10 (-0.40%) | 25.04 | 25.22 | 49.72K |
| 2024-04-04 | 25.11 | 25.16 | ↑$0.05 (0.20%) | 25.06 | 25.22 | 22.24K |
| 2024-04-03 | 25.05 | 25.08 | ↑$0.03 (0.12%) | 25.03 | 25.20 | 33.62K |
| 2024-04-02 | 25.09 | 25.06 | ↓$0.03 (-0.12%) | 25.05 | 25.19 | 40.01K |
| 2024-04-01 | 25.15 | 25.15 | ↑$0.00 (0.00%) | 25.08 | 25.27 | 45.93K |
| 2024-03-28 | 25.39 | 25.12 | ↓$0.27 (-1.06%) | 25.08 | 25.49 | 74.68K |
| 2024-03-27 | 25.21 | 25.09 | ↓$0.12 (-0.48%) | 25.06 | 25.25 | 54.69K |
| 2024-03-26 | 25.32 | 25.12 | ↓$0.20 (-0.79%) | 25.12 | 25.33 | 48.53K |
| 2024-03-25 | 25.62 | 25.35 | ↓$0.27 (-1.05%) | 25.29 | 25.62 | 22.37K |
| 2024-03-22 | 25.73 | 25.72 | ↓$0.01 (-0.04%) | 25.46 | 25.73 | 18.89K |
| 2024-03-21 | 25.82 | 25.69 | ↓$0.13 (-0.51%) | 25.60 | 25.93 | 22.56K |
| 2024-03-20 | 25.64 | 25.79 | ↑$0.15 (0.59%) | 25.51 | 25.87 | 38.51K |
| 2024-03-19 | 25.34 | 25.58 | ↑$0.24 (0.95%) | 25.30 | 25.58 | 28.23K |
| 2024-03-18 | 25.35 | 25.33 | ↓$0.02 (-0.08%) | 25.18 | 25.44 | 22.91K |
Create an account or log in to view more rows.
$CHSCM buy buy buy!!
$CHSCM Waiting waiting waiting — you know for what !!! Announcement!!!
$CHSCM buy the dip were blasting off
$CHSCM Starting a small position
$CHSCM Hold on to your Butts.
$CHSCM we going up from here
$CHSCM Pamp it higher...
$CHSCM I do it for the thrills!
$CHSCM Here we go!!!
$CHSCM Exciting times ahead people.