CHS Inc (CHSCL) Historical Stock Data

26.35 ↓0.09 (-0.36%)

As of May 19, 2022, 10:21am EST.

Historical Data

In the past 30 trading days, CHSCL is down -0.17% a day on average. There have been 14 days where CHS Inc closed green and 16 days where CHSCL closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-18	26.26	26.45	↑$0.18 (0.70%)	26.10	26.71	31.87K
2022-05-17	26.51	26.25	↓$0.26 (-0.98%)	26.25	26.84	34.91K
2022-05-16	25.70	26.70	↑$1.00 (3.89%)	25.67	26.74	31.53K
2022-05-13	26.20	25.71	↓$0.49 (-1.87%)	25.63	26.46	46.25K
2022-05-12	26.38	26.14	↓$0.24 (-0.91%)	25.84	26.66	59.07K
2022-05-11	26.63	26.40	↓$0.23 (-0.86%)	26.31	26.80	30.72K
2022-05-10	26.81	26.59	↓$0.22 (-0.81%)	26.48	26.81	32.75K
2022-05-09	27.23	26.54	↓$0.69 (-2.53%)	26.48	27.23	37.69K
2022-05-06	27.36	27.12	↓$0.24 (-0.87%)	27.10	27.36	16.95K
2022-05-05	27.10	27.19	↑$0.09 (0.33%)	27.00	27.64	20.16K
2022-05-04	27.00	27.14	↑$0.14 (0.52%)	27.00	27.30	9.02K
2022-05-03	27.00	27.00	↑$0.00 (0.00%)	26.90	27.39	21.46K
2022-05-02	27.50	26.81	↓$0.69 (-2.51%)	26.81	27.54	30.39K
2022-04-29	27.14	27.62	↑$0.48 (1.77%)	27.11	27.70	71.25K
2022-04-28	27.00	27.10	↑$0.10 (0.37%)	26.98	27.58	18.88K
2022-04-27	26.90	26.88	↓$0.02 (-0.07%)	26.71	27.25	24.71K
2022-04-26	27.02	26.81	↓$0.21 (-0.78%)	26.75	27.44	32.73K
2022-04-25	27.30	27.18	↓$0.13 (-0.46%)	27.02	27.43	24.46K
2022-04-22	27.36	27.43	↑$0.07 (0.26%)	27.21	27.57	6.52K
2022-04-21	27.70	27.29	↓$0.41 (-1.49%)	27.21	27.72	12.15K
2022-04-20	27.22	27.40	↑$0.18 (0.66%)	27.10	27.50	14.73K
2022-04-19	27.64	27.14	↓$0.50 (-1.81%)	27.13	27.64	14.16K
2022-04-18	27.64	27.59	↓$0.05 (-0.18%)	27.52	27.87	13.87K
2022-04-14	27.65	27.68	↑$0.03 (0.11%)	27.53	27.87	21.04K
2022-04-13	27.81	27.66	↓$0.15 (-0.54%)	27.62	27.88	17.48K
2022-04-12	27.62	27.72	↑$0.10 (0.36%)	27.62	27.82	30.51K
2022-04-11	27.55	27.56	↑$0.01 (0.04%)	27.50	27.74	26.83K
2022-04-08	27.70	27.65	↓$0.05 (-0.18%)	27.39	27.87	15.36K
2022-04-07	27.43	27.74	↑$0.31 (1.13%)	27.43	27.87	17.37K
2022-04-06	27.11	27.52	↑$0.41 (1.51%)	27.11	27.63	20.83K