CHS Inc CP Pref (CHSCP) Historical Stock Data
27.73 ↑0.03 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHSCP is down -0.36% a day on average. There have been 9 days where CHS Inc CP Pref closed green and 21 days where CHSCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 27.79 | 27.73 | ↓$0.06 (-0.22%) | 27.70 | 27.85 | 9.21K |
| 2025-12-04 | 27.78 | 27.70 | ↓$0.07 (-0.27%) | 27.70 | 27.80 | 3.71K |
| 2025-12-03 | 27.59 | 27.57 | ↓$0.02 (-0.07%) | 27.49 | 27.62 | 17.93K |
| 2025-12-02 | 27.40 | 27.44 | ↑$0.04 (0.16%) | 27.35 | 27.58 | 15.84K |
| 2025-12-01 | 27.79 | 27.30 | ↓$0.49 (-1.76%) | 27.18 | 27.93 | 36.79K |
| 2025-11-28 | 27.76 | 27.75 | ↓$0.01 (-0.03%) | 27.69 | 27.82 | 30.06K |
| 2025-11-26 | 27.72 | 27.82 | ↑$0.10 (0.36%) | 27.72 | 27.92 | 6.32K |
| 2025-11-25 | 27.76 | 27.62 | ↓$0.14 (-0.51%) | 27.60 | 27.76 | 7.49K |
| 2025-11-24 | 27.63 | 27.60 | ↓$0.03 (-0.11%) | 27.57 | 27.82 | 5.60K |
| 2025-11-21 | 27.73 | 27.61 | ↓$0.12 (-0.43%) | 27.61 | 27.84 | 7.56K |
| 2025-11-20 | 27.88 | 27.71 | ↓$0.17 (-0.61%) | 27.71 | 28.00 | 16.33K |
| 2025-11-19 | 27.82 | 27.92 | ↑$0.10 (0.36%) | 27.75 | 28.12 | 18.42K |
| 2025-11-18 | 27.75 | 27.96 | ↑$0.21 (0.76%) | 27.69 | 27.96 | 9.46K |
| 2025-11-17 | 27.99 | 27.66 | ↓$0.33 (-1.18%) | 27.62 | 27.99 | 6.48K |
| 2025-11-14 | 28.18 | 27.83 | ↓$0.35 (-1.24%) | 27.53 | 28.24 | 25.48K |
| 2025-11-13 | 28.17 | 28.05 | ↓$0.12 (-0.43%) | 28.05 | 28.51 | 10.56K |
| 2025-11-12 | 28.37 | 28.30 | ↓$0.07 (-0.25%) | 28.20 | 28.67 | 6.41K |
| 2025-11-11 | 28.34 | 28.52 | ↑$0.18 (0.63%) | 28.34 | 28.71 | 2.82K |
| 2025-11-10 | 28.30 | 28.32 | ↑$0.02 (0.07%) | 28.25 | 28.34 | 4.34K |
| 2025-11-07 | 28.20 | 28.11 | ↓$0.09 (-0.32%) | 28.11 | 28.58 | 10.61K |
| 2025-11-06 | 28.30 | 28.33 | ↑$0.03 (0.11%) | 28.21 | 28.40 | 5.23K |
| 2025-11-05 | 28.30 | 28.28 | ↓$0.02 (-0.07%) | 28.28 | 28.67 | 10.19K |
| 2025-11-04 | 28.54 | 28.28 | ↓$0.26 (-0.91%) | 28.28 | 28.64 | 11.65K |
| 2025-11-03 | 28.35 | 28.55 | ↑$0.20 (0.71%) | 28.26 | 28.65 | 11.80K |
| 2025-10-31 | 29.00 | 28.25 | ↓$0.75 (-2.59%) | 28.10 | 29.20 | 34.51K |
| 2025-10-30 | 28.76 | 28.71 | ↓$0.05 (-0.17%) | 28.71 | 29.15 | 4.24K |
| 2025-10-29 | 29.32 | 28.80 | ↓$0.52 (-1.77%) | 28.80 | 29.32 | 4.49K |
| 2025-10-28 | 28.92 | 28.86 | ↓$0.06 (-0.21%) | 28.80 | 28.95 | 4.84K |
| 2025-10-27 | 28.95 | 28.95 | ↑$0.00 (0.01%) | 28.95 | 29.22 | 2.81K |
| 2025-10-24 | 29.29 | 29.05 | ↓$0.24 (-0.81%) | 29.00 | 29.29 | 5.94K |
Create an account or log in to view more rows.
$CHSCP to the moon!!! lfG
$CHSCP more shorts the better idc
$CHSCP This is just getting warmed up.
$CHSCP this sell-off is meh.
$CHSCP lfg!!! So much movement ! Buy n hodl!
$CHSCP Looking for this cup to breakout.
$CHSCP Bull flag forming?
$CHSCP 50% chance this will go up or down. I am a professional guys.
$CHSCP called it
$CHSCP News Plz.....