CHS Inc (CHSCM) Historical Stock Data
25.74 ↑0.26 (1.02%)
As of May 18, 2022, 3:56pm EST.
Historical Data
In the past 30 trading days, CHSCM is up 0.08% a day on average. There have been 14 days where CHS Inc closed green and 16 days where CHSCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 25.48 | 25.74 | ↑$0.26 (1.02%) | 25.45 | 25.74 | 8.98K |
| 2022-05-19 | 25.18 | 25.48 | ↑$0.30 (1.19%) | 25.05 | 25.49 | 5.99K |
| 2022-05-18 | 25.13 | 25.25 | ↑$0.12 (0.48%) | 25.00 | 25.51 | 22.60K |
| 2022-05-17 | 25.33 | 25.27 | ↓$0.06 (-0.24%) | 25.00 | 25.50 | 19.58K |
| 2022-05-16 | 24.40 | 25.31 | ↑$0.91 (3.73%) | 24.30 | 25.42 | 84.07K |
| 2022-05-13 | 25.25 | 24.55 | ↓$0.70 (-2.77%) | 24.27 | 25.41 | 58.53K |
| 2022-05-12 | 25.25 | 25.31 | ↑$0.06 (0.24%) | 25.20 | 25.98 | 48.22K |
| 2022-05-11 | 25.23 | 25.38 | ↑$0.15 (0.59%) | 25.21 | 25.77 | 21.46K |
| 2022-05-10 | 25.42 | 25.17 | ↓$0.25 (-0.98%) | 25.17 | 25.90 | 21.28K |
| 2022-05-09 | 25.56 | 25.36 | ↓$0.20 (-0.77%) | 25.35 | 26.09 | 11.85K |
| 2022-05-06 | 25.85 | 25.63 | ↓$0.23 (-0.87%) | 25.63 | 25.85 | 18.93K |
| 2022-05-05 | 25.89 | 25.82 | ↓$0.07 (-0.27%) | 25.71 | 25.89 | 60.11K |
| 2022-05-04 | 25.92 | 25.95 | ↑$0.03 (0.12%) | 25.71 | 26.19 | 9.27K |
| 2022-05-03 | 26.05 | 25.92 | ↓$0.13 (-0.50%) | 25.81 | 26.28 | 22.62K |
| 2022-05-02 | 26.29 | 26.09 | ↓$0.20 (-0.76%) | 25.91 | 26.40 | 8.16K |
| 2022-04-29 | 26.20 | 26.48 | ↑$0.29 (1.09%) | 25.95 | 26.49 | 75.50K |
| 2022-04-28 | 25.74 | 26.58 | ↑$0.84 (3.26%) | 25.74 | 26.58 | 23.60K |
| 2022-04-27 | 25.87 | 25.73 | ↓$0.14 (-0.54%) | 25.63 | 25.94 | 13.75K |
| 2022-04-26 | 25.84 | 25.90 | ↑$0.06 (0.23%) | 25.75 | 25.98 | 14.91K |
| 2022-04-25 | 25.81 | 25.87 | ↑$0.06 (0.23%) | 25.75 | 25.94 | 12.51K |
| 2022-04-22 | 25.90 | 25.85 | ↓$0.05 (-0.19%) | 25.80 | 25.98 | 7.37K |
| 2022-04-21 | 26.01 | 25.81 | ↓$0.20 (-0.77%) | 25.81 | 26.01 | 21.02K |
| 2022-04-20 | 26.05 | 25.97 | ↓$0.08 (-0.31%) | 25.96 | 26.24 | 19.40K |
| 2022-04-19 | 25.96 | 26.03 | ↑$0.07 (0.27%) | 25.96 | 26.19 | 8.87K |
| 2022-04-18 | 26.22 | 26.01 | ↓$0.21 (-0.80%) | 25.91 | 26.22 | 36.27K |
| 2022-04-14 | 26.05 | 26.31 | ↑$0.26 (1.00%) | 25.93 | 26.36 | 149.49K |
| 2022-04-13 | 26.19 | 26.03 | ↓$0.16 (-0.61%) | 26.03 | 26.21 | 18.19K |
| 2022-04-12 | 26.15 | 26.27 | ↑$0.12 (0.46%) | 25.95 | 26.46 | 32.12K |
| 2022-04-11 | 26.19 | 26.09 | ↓$0.10 (-0.38%) | 25.96 | 26.24 | 24.67K |
| 2022-04-08 | 26.35 | 26.12 | ↓$0.23 (-0.87%) | 25.96 | 26.43 | 11.95K |
Create an account or log in to view more rows.
$CHSCM MACD turned bullish
$CHSCM jeez
$CHSCM buy the dip…smfh
$CHSCM we need one good push to moon this.
$CHSCM gets me every time lol
$CHSCM warming up
$CHSCM when this finally break out we could see huge upside
$CHSCM time to run
$CHSCM Fuk the 1% even though i feel like the 1%
$CHSCM bull trap confirmed