CHS Inc CO Pref (CHSCO) Historical Stock Data
26.70 ↑0.07 (0.26%)
As of May 3, 2024, 1:59pm EST.
Historical Data
In the past 30 trading days, CHSCO is down -0.24% a day on average. There have been 11 days where CHS Inc CO Pref closed green and 19 days where CHSCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 26.82 | 26.70 | ↓$0.12 (-0.45%) | 26.65 | 26.82 | 6.07K |
| 2024-05-02 | 26.75 | 26.63 | ↓$0.12 (-0.43%) | 26.63 | 26.86 | 10.45K |
| 2024-05-01 | 26.65 | 26.79 | ↑$0.14 (0.53%) | 26.60 | 26.79 | 8.21K |
| 2024-04-30 | 26.63 | 26.67 | ↑$0.04 (0.15%) | 26.55 | 26.67 | 21.39K |
| 2024-04-29 | 26.52 | 26.53 | ↑$0.01 (0.04%) | 26.51 | 26.61 | 5.88K |
| 2024-04-26 | 26.45 | 26.55 | ↑$0.10 (0.38%) | 26.45 | 26.67 | 12.50K |
| 2024-04-25 | 26.64 | 26.45 | ↓$0.19 (-0.71%) | 26.45 | 26.64 | 23.72K |
| 2024-04-24 | 26.59 | 26.61 | ↑$0.02 (0.09%) | 26.54 | 26.81 | 3.75K |
| 2024-04-23 | 26.54 | 26.65 | ↑$0.11 (0.41%) | 26.54 | 27.03 | 4.05K |
| 2024-04-22 | 26.70 | 26.52 | ↓$0.18 (-0.68%) | 26.52 | 26.70 | 9.32K |
| 2024-04-19 | 26.66 | 26.58 | ↓$0.08 (-0.28%) | 26.57 | 26.79 | 6.13K |
| 2024-04-18 | 26.72 | 26.47 | ↓$0.25 (-0.94%) | 26.45 | 26.72 | 20.56K |
| 2024-04-17 | 26.52 | 26.62 | ↑$0.10 (0.38%) | 26.52 | 26.79 | 2.83K |
| 2024-04-16 | 26.50 | 26.52 | ↑$0.02 (0.08%) | 26.50 | 26.73 | 5.31K |
| 2024-04-15 | 26.63 | 26.48 | ↓$0.15 (-0.56%) | 26.41 | 26.63 | 17K |
| 2024-04-12 | 26.79 | 26.70 | ↓$0.09 (-0.34%) | 26.66 | 26.79 | 12K |
| 2024-04-11 | 26.89 | 26.67 | ↓$0.22 (-0.82%) | 26.66 | 26.89 | 16.19K |
| 2024-04-10 | 26.95 | 26.85 | ↓$0.10 (-0.37%) | 26.64 | 27.00 | 37K |
| 2024-04-09 | 27.04 | 26.99 | ↓$0.05 (-0.18%) | 26.96 | 27.15 | 24.85K |
| 2024-04-08 | 27.14 | 26.99 | ↓$0.15 (-0.54%) | 26.99 | 27.14 | 8.90K |
| 2024-04-05 | 27.13 | 27.09 | ↓$0.04 (-0.15%) | 27.07 | 27.17 | 11.56K |
| 2024-04-04 | 27.03 | 26.99 | ↓$0.04 (-0.14%) | 26.99 | 27.11 | 9.46K |
| 2024-04-03 | 27.11 | 26.98 | ↓$0.14 (-0.51%) | 26.96 | 27.13 | 8.20K |
| 2024-04-02 | 26.91 | 26.95 | ↑$0.04 (0.15%) | 26.85 | 27.11 | 18.05K |
| 2024-04-01 | 26.85 | 27.04 | ↑$0.19 (0.71%) | 26.85 | 27.19 | 27.72K |
| 2024-03-28 | 27.30 | 26.81 | ↓$0.49 (-1.79%) | 26.81 | 27.30 | 76.07K |
| 2024-03-27 | 27.13 | 27.02 | ↓$0.11 (-0.41%) | 26.85 | 27.19 | 17.32K |
| 2024-03-26 | 27.20 | 27.03 | ↓$0.17 (-0.63%) | 27.02 | 27.28 | 25.80K |
| 2024-03-25 | 27.31 | 27.20 | ↓$0.11 (-0.39%) | 27.11 | 27.36 | 11.97K |
| 2024-03-22 | 27.34 | 27.37 | ↑$0.02 (0.09%) | 27.10 | 27.38 | 10.54K |
Create an account or log in to view more rows.
$CHSCO wow you bulls are losers
$CHSCO power hour will be fucking crazy
$CHSCO It’s that TIME!! To Double down!
$CHSCO the trend is your friend
until the end.
$CHSCO bag holders for life club
$CHSCO we just getting started
$CHSCO Was last two days consolidation??
$CHSCO buy
$CHSCO always with good potential for a long term Hodl
$CHSCO do what the markets tells you to do not the other way around