CHS Inc CN Pref (CHSCN) Historical Stock Data
26.09 ↓0.05 (-0.19%)
As of May 1, 2024, 3:16pm EST.
Historical Data
In the past 30 trading days, CHSCN is down -0.15% a day on average. There have been 11 days where CHS Inc CN Pref closed green and 19 days where CHSCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 25.98 | 26.14 | ↑$0.16 (0.62%) | 25.91 | 26.14 | 26.79K |
| 2024-04-30 | 25.57 | 25.99 | ↑$0.42 (1.64%) | 25.47 | 26.19 | 102.78K |
| 2024-04-29 | 25.28 | 25.68 | ↑$0.40 (1.58%) | 25.27 | 25.73 | 17.60K |
| 2024-04-26 | 25.20 | 25.24 | ↑$0.04 (0.16%) | 25.20 | 25.37 | 20.19K |
| 2024-04-25 | 25.20 | 25.23 | ↑$0.03 (0.10%) | 25.12 | 25.24 | 13.13K |
| 2024-04-24 | 25.33 | 25.30 | ↓$0.03 (-0.12%) | 25.20 | 25.42 | 24.97K |
| 2024-04-23 | 25.20 | 25.30 | ↑$0.10 (0.40%) | 25.20 | 25.54 | 17.68K |
| 2024-04-22 | 25.44 | 25.21 | ↓$0.22 (-0.88%) | 25.21 | 25.46 | 24.47K |
| 2024-04-19 | 25.16 | 25.20 | ↑$0.04 (0.16%) | 25.12 | 25.28 | 10.59K |
| 2024-04-18 | 25.40 | 25.15 | ↓$0.25 (-0.98%) | 25.15 | 25.58 | 17.56K |
| 2024-04-17 | 25.43 | 25.30 | ↓$0.13 (-0.50%) | 25.27 | 25.45 | 7.97K |
| 2024-04-16 | 25.19 | 25.11 | ↓$0.07 (-0.30%) | 25.07 | 25.21 | 16.92K |
| 2024-04-15 | 25.23 | 25.09 | ↓$0.14 (-0.55%) | 25.07 | 25.23 | 15.43K |
| 2024-04-12 | 25.37 | 25.23 | ↓$0.14 (-0.55%) | 25.23 | 25.37 | 12.51K |
| 2024-04-11 | 25.26 | 25.32 | ↑$0.06 (0.24%) | 25.23 | 25.37 | 17.72K |
| 2024-04-10 | 25.32 | 25.26 | ↓$0.06 (-0.24%) | 25.19 | 25.35 | 23.66K |
| 2024-04-09 | 25.57 | 25.37 | ↓$0.20 (-0.78%) | 25.34 | 25.57 | 18.39K |
| 2024-04-08 | 25.47 | 25.41 | ↓$0.06 (-0.24%) | 25.40 | 25.62 | 25.22K |
| 2024-04-05 | 25.65 | 25.48 | ↓$0.17 (-0.67%) | 25.48 | 25.69 | 23.23K |
| 2024-04-04 | 25.87 | 25.58 | ↓$0.29 (-1.12%) | 25.54 | 25.89 | 13.62K |
| 2024-04-03 | 25.75 | 25.56 | ↓$0.19 (-0.74%) | 25.51 | 25.89 | 17.75K |
| 2024-04-02 | 25.76 | 25.61 | ↓$0.15 (-0.58%) | 25.57 | 25.87 | 22.95K |
| 2024-04-01 | 26.07 | 25.88 | ↓$0.19 (-0.73%) | 25.78 | 26.22 | 38.29K |
| 2024-03-28 | 26.10 | 26.20 | ↑$0.10 (0.38%) | 26.06 | 26.58 | 166.77K |
| 2024-03-27 | 26.20 | 26.06 | ↓$0.14 (-0.53%) | 25.93 | 26.20 | 55.23K |
| 2024-03-26 | 26.30 | 26.10 | ↓$0.20 (-0.76%) | 26.04 | 26.30 | 48.29K |
| 2024-03-25 | 26.32 | 26.29 | ↓$0.03 (-0.11%) | 26.22 | 26.51 | 28.60K |
| 2024-03-22 | 26.62 | 26.67 | ↑$0.05 (0.20%) | 26.31 | 26.67 | 12.24K |
| 2024-03-21 | 26.87 | 26.59 | ↓$0.28 (-1.04%) | 26.51 | 26.87 | 33.51K |
| 2024-03-20 | 26.52 | 26.90 | ↑$0.38 (1.43%) | 26.39 | 26.90 | 24.91K |
Create an account or log in to view more rows.
$CHSCN it's just a matter of time and patience...
$CHSCN is it time?
$CHSCN come to papa
$CHSCN buy the fear
$CHSCN power hour will be fucking crazy
$CHSCN volume = money
$CHSCN buy the dip were blasting off
$CHSCN bull flag
breakout!
$CHSCN starting to gap up a little
$CHSCN Holding Strong since January ??????????