CHS Inc Pref (CHSCP) Historical Stock Data
32.20 ↑1.11 (3.57%)
As of March 28, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, CHSCP is up 0.23% a day on average. There have been 21 days where CHS Inc Pref closed green and 9 days where CHSCP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 32.00 | 31.09 | ↓$0.91 (-2.84%) | 31.09 | 32.06 | 43.80K |
2024-03-27 | 32.00 | 31.77 | ↓$0.23 (-0.72%) | 31.60 | 32.00 | 5.07K |
2024-03-26 | 31.66 | 31.78 | ↑$0.11 (0.36%) | 31.56 | 31.88 | 3.72K |
2024-03-25 | 31.51 | 31.60 | ↑$0.09 (0.29%) | 31.51 | 31.97 | 6.69K |
2024-03-22 | 32.02 | 31.65 | ↓$0.37 (-1.15%) | 31.65 | 32.05 | 1.49K |
2024-03-21 | 32.06 | 32.03 | ↓$0.03 (-0.09%) | 31.95 | 32.20 | 10.39K |
2024-03-20 | 31.79 | 32.08 | ↑$0.29 (0.91%) | 31.75 | 32.20 | 18.66K |
2024-03-19 | 31.39 | 31.98 | ↑$0.59 (1.88%) | 31.31 | 31.98 | 19.02K |
2024-03-18 | 31.26 | 31.47 | ↑$0.21 (0.67%) | 31.25 | 31.80 | 13.09K |
2024-03-15 | 31.45 | 31.64 | ↑$0.19 (0.61%) | 31.40 | 31.74 | 11.45K |
2024-03-14 | 31.81 | 31.99 | ↑$0.18 (0.56%) | 31.60 | 32.06 | 5.59K |
2024-03-13 | 32.23 | 32.25 | ↑$0.02 (0.05%) | 32.06 | 32.25 | 6.10K |
2024-03-12 | 32.00 | 32.22 | ↑$0.22 (0.69%) | 31.74 | 32.22 | 6.72K |
2024-03-11 | 31.82 | 32.05 | ↑$0.23 (0.72%) | 31.82 | 32.08 | 4.96K |
2024-03-08 | 32.07 | 32.12 | ↑$0.05 (0.16%) | 31.93 | 32.21 | 6.19K |
2024-03-07 | 32.00 | 32.07 | ↑$0.06 (0.20%) | 31.95 | 32.07 | 9.77K |
2024-03-06 | 31.94 | 31.96 | ↑$0.02 (0.06%) | 31.83 | 32.00 | 5.81K |
2024-03-05 | 31.83 | 31.90 | ↑$0.07 (0.22%) | 31.70 | 32.00 | 9.37K |
2024-03-04 | 31.99 | 31.67 | ↓$0.32 (-1.00%) | 31.66 | 31.99 | 11.22K |
2024-03-01 | 31.81 | 31.67 | ↓$0.14 (-0.44%) | 31.66 | 31.81 | 4.20K |
2024-02-29 | 31.46 | 31.94 | ↑$0.48 (1.53%) | 31.46 | 31.99 | 29.87K |
2024-02-28 | 31.05 | 31.50 | ↑$0.45 (1.43%) | 31.05 | 31.50 | 5.98K |
2024-02-27 | 31.31 | 31.38 | ↑$0.07 (0.22%) | 31.01 | 31.50 | 9.19K |
2024-02-26 | 31.45 | 31.45 | ↑$0.00 (0.00%) | 31.26 | 31.45 | 3.95K |
2024-02-23 | 31.45 | 31.44 | ↓$0.01 (-0.03%) | 31.35 | 31.45 | 4.97K |
2024-02-22 | 31.05 | 31.28 | ↑$0.23 (0.74%) | 31.03 | 31.48 | 6.82K |
2024-02-21 | 31.50 | 31.32 | ↓$0.18 (-0.58%) | 30.92 | 31.50 | 7.26K |
2024-02-20 | 30.90 | 31.14 | ↑$0.24 (0.79%) | 30.90 | 31.30 | 4.99K |
2024-02-16 | 31.05 | 31.00 | ↓$0.05 (-0.16%) | 30.75 | 31.35 | 11.78K |
2024-02-15 | 30.75 | 31.30 | ↑$0.55 (1.79%) | 30.75 | 31.30 | 2.85K |
Create an account or log in to view more rows.
$CHSCP buying time
added
$CHSCP already bouncing back.
$CHSCP who here can't stand the CEO?
$CHSCP only getting stronger
$CHSCP lmao wtf was that
$CHSCP day trade is ok to buy here but sell later
$CHSCP just waiting ….
$CHSCP whelp. you win this round. goodluck
$CHSCP Love this stock.
Light taps
$CHSCP taking off soon