CHS Inc 7 1/2 % Cum Red Pfd B Series 4 CHSCL
NASDAQ · United States · Distribution Services
$25.11-0.09 (-0.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25.11 | -0.36% | $25.19 | $25.21 | $25.10 | 75.10K |
| 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 |