CHS Inc Cum Red Pfd B Series 2 CHSCN
NASDAQ · United States · Distribution Services
$24.68-0.11 (-0.44%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | $24.68 | -0.44% | $24.62 | $24.72 | $24.35 | 7.19K |
| 2026-09-30 | $24.79 | +1.27% | $24.58 | $24.79 | $24.42 | 68.60K |
| 2026-09-29 | $24.48 | +0.95% | $24.44 | $24.63 | $24.26 | 20.60K |
| 2026-09-28 | $24.25 | -1.50% | $24.62 | $24.62 | $24.21 | 60.90K |
| 2026-09-25 | $24.62 | -0.18% | $24.59 | $24.77 | $24.58 | 24.10K |
| 2026-09-24 | $24.67 | -0.46% | $24.76 | $24.76 | $24.57 | 22.80K |
| 2026-09-23 | $24.78 | -0.16% | $24.83 | $24.85 | $24.70 | 26.90K |
| 2026-09-22 | $24.82 | +0.89% | $24.61 | $24.82 | $24.61 | 18.60K |
| 2026-09-21 | $24.60 | -0.65% | $24.80 | $24.85 | $24.60 | 19.00K |
| 2026-09-18 | $24.76 | -0.40% | $24.80 | $24.87 | $24.76 | 20.90K |
| 2026-09-17 | $24.86 | +0.36% | $24.77 | $24.90 | $24.77 | 28.50K |
| 2026-09-16 | $24.77 | -1.04% | $24.75 | $24.90 | $24.70 | 22.10K |
| 2026-09-15 | $25.03 | +0.04% | $25.13 | $25.24 | $25.03 | 15.80K |
| 2026-09-14 | $25.02 | -0.87% | $25.23 | $25.23 | $25.00 | 13.50K |
| 2026-09-11 | $25.24 | +0.24% | $25.16 | $25.35 | $25.15 | 16.80K |
| 2026-09-10 | $25.18 | -0.51% | $25.25 | $25.35 | $25.17 | 13.80K |
| 2026-09-09 | $25.31 | -0.01% | $25.33 | $25.35 | $25.21 | 17.90K |
| 2026-09-08 | $25.31 | +0.24% | $25.19 | $25.32 | $25.16 | 17.30K |
| 2026-09-04 | $25.25 | +0.12% | $25.25 | $25.25 | $25.20 | 12.10K |
| 2026-09-03 | $25.22 | +0.16% | $25.19 | $25.25 | $25.19 | 16.10K |
| 2026-09-02 | $25.18 | +0.08% | $25.16 | $25.23 | $25.15 | 5.60K |
| 2026-09-01 | $25.16 | -0.16% | $25.20 | $25.25 | $25.10 | 14.70K |
| 2026-08-31 | $25.20 | +0.84% | $25.01 | $25.28 | $25.00 | 25.70K |
| 2026-08-28 | $24.99 | -0.44% | $25.16 | $25.16 | $24.97 | 22.00K |
| 2026-08-27 | $25.10 | +0.08% | $25.10 | $25.23 | $25.05 | 16.00K |
| 2026-08-26 | $25.08 | -0.24% | $25.05 | $25.15 | $25.05 | 17.40K |
| 2026-08-25 | $25.14 | -0.06% | $25.08 | $25.25 | $25.08 | 38.40K |
| 2026-08-24 | $25.16 | -0.10% | $25.18 | $25.19 | $25.05 | 24.70K |
| 2026-08-21 | $25.18 | +0.12% | $25.12 | $25.23 | $25.11 | 10.70K |
| 2026-08-20 | $25.15 | -0.20% | $25.19 | $25.23 | $25.11 | 30.90K |
| 2026-08-19 | $25.20 | +0.28% | $25.15 | $25.25 | $25.10 | 20.70K |
| 2026-08-18 | $25.13 | -0.12% | $25.15 | $25.23 | $25.10 | 13.90K |
| 2026-08-17 | $25.16 | -0.20% | $25.22 | $25.23 | $25.11 | 11.40K |
| 2026-08-14 | $25.21 | +0.14% | $25.11 | $25.23 | $25.11 | 15.90K |
| 2026-08-13 | $25.17 | +0.12% | $25.19 | $25.25 | $25.08 | 11.00K |
| 2026-08-12 | $25.15 | +0.34% | $25.09 | $25.22 | $25.07 | 20.80K |
| 2026-08-11 | $25.06 | -0.18% | $25.10 | $25.20 | $25.06 | 14.70K |
| 2026-08-10 | $25.10 | -0.38% | $25.08 | $25.14 | $25.03 | 8.90K |
| 2026-08-07 | $25.20 | +0.28% | $25.14 | $25.24 | $25.03 | 18.30K |
| 2026-08-06 | $25.13 | -0.20% | $25.14 | $25.26 | $25.01 | 20.50K |
| 2026-08-05 | $25.18 | +0.24% | $25.12 | $25.25 | $25.12 | 20.00K |
| 2026-08-04 | $25.12 | -0.20% | $25.25 | $25.25 | $25.11 | 18.60K |
| 2026-08-03 | $25.17 | -0.04% | $25.18 | $25.27 | $25.11 | 18.30K |
| 2026-07-31 | $25.18 | +0.76% | $25.11 | $25.22 | $24.98 | 47.80K |
| 2026-07-30 | $24.99 | -0.18% | $24.97 | $25.07 | $24.96 | 17.00K |
| 2026-07-29 | $25.03 | +0.04% | $24.96 | $25.08 | $24.96 | 9.90K |
| 2026-07-28 | $25.02 | -0.22% | $25.08 | $25.08 | $24.97 | 10.70K |
| 2026-07-27 | $25.08 | +0.38% | $25.09 | $25.09 | $24.95 | 12.90K |
| 2026-07-24 | $24.99 | +0.14% | $24.95 | $25.03 | $24.95 | 16.70K |
| 2026-07-23 | $24.95 | -0.40% | $24.96 | $25.06 | $24.95 | 12.30K |
| 2026-07-22 | $25.05 | +0.20% | $24.96 | $25.07 | $24.96 | 6.70K |
| 2026-07-21 | $25.00 | -0.16% | $24.98 | $25.04 | $24.94 | 12.40K |
| 2026-07-20 | $25.04 | +0.40% | $24.90 | $25.04 | $24.90 | 23.40K |
| 2026-07-17 | $24.94 | +0.28% | $24.85 | $24.95 | $24.85 | 19.10K |
| 2026-07-16 | $24.87 | -0.28% | $24.94 | $24.99 | $24.87 | 6.40K |
| 2026-07-15 | $24.94 | +0.28% | $24.86 | $25.00 | $24.85 | 26.80K |
| 2026-07-14 | $24.87 | -0.28% | $24.92 | $24.96 | $24.85 | 16.10K |
| 2026-07-13 | $24.94 | -0.20% | $24.97 | $24.98 | $24.86 | 13.20K |
| 2026-07-10 | $24.99 | -0.12% | $24.93 | $24.99 | $24.92 | 15.60K |
| 2026-07-09 | $25.02 | +0.52% | $24.92 | $25.06 | $24.86 | 34.40K |
| 2026-07-08 | $24.89 | +0.16% | $24.79 | $24.96 | $24.69 | 61.40K |
| 2026-07-07 | $24.85 | +0.20% | $24.80 | $24.87 | $24.78 | 18.50K |
| 2026-07-06 | $24.80 | +0.12% | $24.80 | $24.90 | $24.75 | 29.70K |
| 2026-07-02 | $24.77 | +0.12% | $24.79 | $24.84 | $24.72 | 25.40K |
| 2026-07-01 | $24.74 | +0.12% | $24.76 | $24.95 | $24.73 | 38.90K |
| 2026-06-30 | $24.71 | -0.40% | $24.88 | $24.91 | $24.59 | 285.90K |
| 2026-06-29 | $24.81 | +0.36% | $24.84 | $24.88 | $24.70 | 36.70K |
| 2026-06-26 | $24.72 | -0.32% | $24.80 | $24.88 | $24.70 | 33.30K |
| 2026-06-25 | $24.80 | -0.12% | $24.82 | $24.89 | $24.76 | 37.40K |
| 2026-06-24 | $24.83 | -0.28% | $24.95 | $24.96 | $24.74 | 32.40K |
| 2026-06-23 | $24.90 | -0.44% | $24.94 | $25.00 | $24.90 | 25.80K |
| 2026-06-22 | $25.01 | -0.24% | $25.08 | $25.18 | $24.95 | 15.20K |
| 2026-06-18 | $25.07 | +0.20% | $25.02 | $25.30 | $24.96 | 172.20K |
| 2026-06-17 | $25.02 | +0.20% | $25.09 | $25.21 | $24.95 | 38.60K |
| 2026-06-16 | $24.97 | -0.08% | $25.00 | $25.01 | $24.93 | 30.90K |
| 2026-06-15 | $24.99 | -0.64% | $24.74 | $25.09 | $24.74 | 42.00K |
| 2026-06-12 | $25.15 | +0.48% | $25.11 | $25.16 | $25.03 | 44.30K |
| 2026-06-11 | $25.03 | -0.24% | $25.03 | $25.12 | $25.02 | 11.80K |
| 2026-06-10 | $25.09 | +0.16% | $25.00 | $25.10 | $25.00 | 19.50K |
| 2026-06-09 | $25.05 | -0.36% | $25.20 | $25.20 | $25.00 | 19.10K |
| 2026-06-08 | $25.14 | -0.20% | $25.20 | $25.20 | $25.09 | 15.70K |
| 2026-06-05 | $25.19 | -0.04% | $25.22 | $25.25 | $25.09 | 15.40K |
| 2026-06-04 | $25.20 | +0.08% | $25.17 | $25.23 | $25.10 | 17.40K |
| 2026-06-03 | $25.18 | +0.08% | $25.14 | $25.27 | $25.12 | 40.00K |
| 2026-06-02 | $25.16 | +0.16% | $25.14 | $25.24 | $25.11 | 12.20K |
| 2026-06-01 | $25.12 | +0.12% | $25.13 | $25.14 | $25.03 | 26.30K |
| 2026-05-29 | $25.09 | -0.59% | $25.25 | $25.30 | $25.04 | 60.40K |
| 2026-05-28 | $25.24 | 0.00% | $25.20 | $25.29 | $25.20 | 38.00K |
| 2026-05-27 | $25.24 | +0.20% | $25.20 | $25.30 | $25.19 | 25.00K |
| 2026-05-26 | $25.19 | -0.59% | $25.30 | $25.34 | $25.15 | 29.00K |