CHSCL Historische Daten - CHS Inc 7 1/2 % Cum Red Pfd B Series 4 | Makkler

CHSCL Historische Daten - CHS Inc 7 1/2 % Cum Red Pfd B Series 4 | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	$25,11	-0,36 %	$25,19	$25,20	$25,10	65,66K
2026-09-30	$25,20	+0,40 %	$25,23	$25,30	$25,05	88,10K
2026-09-29	$25,10	+0,24 %	$25,08	$25,13	$25,05	24,70K
2026-09-28	$25,04	-0,05 %	$25,04	$25,10	$25,04	36,90K
2026-09-25	$25,05	-0,15 %	$25,07	$25,19	$25,04	54,30K
2026-09-24	$25,09	-0,02 %	$25,10	$25,16	$25,07	32,40K
2026-09-23	$25,09	-0,29 %	$25,10	$25,23	$25,07	37,90K
2026-09-22	$25,17	+0,27 %	$25,12	$25,17	$25,11	16,40K
2026-09-21	$25,10	-0,36 %	$25,25	$25,30	$25,09	40,20K
2026-09-18	$25,19	+0,22 %	$25,20	$25,20	$25,11	13,70K
2026-09-17	$25,14	+0,26 %	$25,12	$25,30	$25,10	23,80K
2026-09-16	$25,07	-1,22 %	$25,01	$25,13	$25,00	46,10K
2026-09-15	$25,38	-0,22 %	$25,44	$25,68	$25,37	45,40K
2026-09-14	$25,43	-0,14 %	$25,49	$25,60	$25,39	20,80K
2026-09-11	$25,47	+0,35 %	$25,46	$25,47	$25,38	21,40K
2026-09-10	$25,38	-0,28 %	$25,43	$25,46	$25,36	13,50K
2026-09-09	$25,45	0,00 %	$25,50	$25,50	$25,37	49,30K
2026-09-08	$25,45	+0,20 %	$25,41	$25,48	$25,40	25,10K
2026-09-04	$25,40	+0,16 %	$25,35	$25,46	$25,35	25,50K
2026-09-03	$25,36	-0,03 %	$25,37	$25,49	$25,35	14,80K
2026-09-02	$25,37	+0,07 %	$25,45	$25,47	$25,36	19,80K
2026-09-01	$25,35	-0,74 %	$25,43	$25,54	$25,34	29,90K
2026-08-31	$25,54	+0,87 %	$25,44	$25,57	$25,37	34,60K
2026-08-28	$25,32	-0,71 %	$25,51	$25,51	$25,32	16,10K
2026-08-27	$25,50	+0,51 %	$25,41	$25,62	$25,36	19,30K
2026-08-26	$25,37	-0,11 %	$25,51	$25,51	$25,35	10,70K
2026-08-25	$25,40	+0,16 %	$25,35	$25,50	$25,35	28,50K
2026-08-24	$25,36	-0,16 %	$25,39	$25,40	$25,33	20,10K
2026-08-21	$25,40	+0,12 %	$25,39	$25,40	$25,32	25,30K
2026-08-20	$25,37	+0,30 %	$25,29	$25,43	$25,29	16,50K
2026-08-19	$25,30	-0,10 %	$25,37	$25,46	$25,27	26,10K
2026-08-18	$25,32	-0,12 %	$25,33	$25,39	$25,26	48,00K
2026-08-17	$25,35	+0,08 %	$25,36	$25,37	$25,31	14,40K
2026-08-14	$25,33	-0,20 %	$25,35	$25,36	$25,31	23,10K
2026-08-13	$25,38	+0,12 %	$25,32	$25,39	$25,32	35,60K
2026-08-12	$25,35	-0,06 %	$25,36	$25,38	$25,34	11,00K
2026-08-11	$25,36	-0,06 %	$25,33	$25,38	$25,30	25,00K
2026-08-10	$25,38	+0,08 %	$25,36	$25,38	$25,32	21,00K
2026-08-07	$25,36	+0,12 %	$25,39	$25,41	$25,36	20,50K
2026-08-06	$25,33	-0,35 %	$25,47	$25,48	$25,33	26,50K
2026-08-05	$25,42	+0,08 %	$25,35	$25,45	$25,34	14,00K
2026-08-04	$25,40	+0,08 %	$25,35	$25,45	$25,35	25,10K
2026-08-03	$25,38	-0,20 %	$25,43	$25,50	$25,33	24,70K
2026-07-31	$25,43	+0,47 %	$25,31	$25,44	$25,28	70,20K
2026-07-30	$25,31	+0,20 %	$25,28	$25,36	$25,28	17,30K
2026-07-29	$25,26	-0,24 %	$25,32	$25,36	$25,25	20,70K
2026-07-28	$25,32	-0,12 %	$25,47	$25,50	$25,27	25,40K
2026-07-27	$25,35	0,00 %	$25,35	$25,46	$25,28	19,60K
2026-07-24	$25,35	-0,04 %	$25,35	$25,40	$25,34	24,20K
2026-07-23	$25,36	-0,24 %	$25,35	$25,38	$25,32	16,60K
2026-07-22	$25,42	+0,16 %	$25,37	$25,45	$25,37	11,90K
2026-07-21	$25,38	-0,24 %	$25,41	$25,45	$25,35	11,70K
2026-07-20	$25,44	+0,04 %	$25,38	$25,47	$25,37	28,30K
2026-07-17	$25,43	-0,08 %	$25,35	$25,46	$25,35	16,80K
2026-07-16	$25,45	+0,22 %	$25,32	$25,46	$25,32	9,60K
2026-07-15	$25,40	-0,14 %	$25,35	$25,47	$25,31	33,70K
2026-07-14	$25,43	+0,32 %	$25,32	$25,47	$25,31	28,70K
2026-07-13	$25,35	0,00 %	$25,35	$25,38	$25,31	8,90K
2026-07-10	$25,35	+0,04 %	$25,38	$25,38	$25,27	28,20K
2026-07-09	$25,34	+0,08 %	$25,30	$25,36	$25,29	18,40K
2026-07-08	$25,32	+0,04 %	$25,25	$25,35	$25,25	18,40K
2026-07-07	$25,31	-0,20 %	$25,35	$25,39	$25,31	25,90K
2026-07-06	$25,36	+0,20 %	$25,33	$25,44	$25,29	23,60K
2026-07-02	$25,31	-0,12 %	$25,30	$25,39	$25,26	18,30K
2026-07-01	$25,34	+0,36 %	$25,30	$25,39	$25,30	30,50K
2026-06-30	$25,25	-0,08 %	$25,31	$25,40	$25,21	337,30K
2026-06-29	$25,27	+0,16 %	$25,28	$25,33	$25,21	54,80K
2026-06-26	$25,23	-0,36 %	$25,23	$25,35	$25,17	49,20K
2026-06-25	$25,32	-0,04 %	$25,30	$25,35	$25,23	47,50K
2026-06-24	$25,33	-0,16 %	$25,47	$25,47	$25,26	36,50K
2026-06-23	$25,37	+0,08 %	$25,35	$25,63	$25,33	20,00K
2026-06-22	$25,35	-0,59 %	$25,42	$25,58	$25,35	25,30K
2026-06-18	$25,50	0,00 %	$25,52	$25,74	$25,40	18,90K
2026-06-17	$25,50	-0,16 %	$25,64	$25,68	$25,50	13,20K
2026-06-16	$25,54	-0,13 %	$25,60	$25,72	$25,52	19,70K
2026-06-15	$25,57	-1,18 %	$25,51	$25,59	$25,51	19,20K
2026-06-12	$25,88	+0,19 %	$25,76	$25,89	$25,76	8,80K
2026-06-11	$25,83	+0,06 %	$25,76	$25,87	$25,76	16,80K
2026-06-10	$25,82	+0,29 %	$25,74	$25,95	$25,74	32,50K
2026-06-09	$25,74	+0,21 %	$25,75	$25,84	$25,65	15,10K
2026-06-08	$25,69	+0,38 %	$25,75	$25,75	$25,59	17,60K
2026-06-05	$25,59	-0,81 %	$25,80	$25,87	$25,53	13,60K
2026-06-04	$25,80	+0,25 %	$25,68	$25,85	$25,68	11,30K
2026-06-03	$25,74	-0,37 %	$25,75	$25,85	$25,67	6,00K
2026-06-02	$25,83	-0,15 %	$25,81	$25,87	$25,74	8,40K
2026-06-01	$25,87	+0,47 %	$25,75	$25,88	$25,75	13,90K
2026-05-29	$25,75	-0,37 %	$25,78	$25,90	$25,75	50,50K
2026-05-28	$25,84	+0,21 %	$25,80	$25,86	$25,75	11,80K
2026-05-27	$25,79	+0,08 %	$25,71	$25,82	$25,70	24,40K
2026-05-26	$25,77	+0,12 %	$25,73	$25,80	$25,71	14,10K