CHS Inc 7 7/8 % Cum Red Pfd B Series 1 CHSCO
NASDAQ · United States · Distribution Services
$25.75-0.07 (-0.27%)
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 | $25.70 | -0.46% | $25.82 | $25.93 | $25.65 | 18.45K |
| 2026-09-30 | $25.82 | +0.74% | $25.74 | $25.89 | $25.63 | 47.60K |
| 2026-09-29 | $25.63 | +0.08% | $25.69 | $25.72 | $25.52 | 20.70K |
| 2026-09-28 | $25.61 | +0.23% | $25.50 | $25.75 | $25.50 | 20.50K |
| 2026-09-25 | $25.55 | +0.16% | $25.61 | $25.61 | $25.52 | 10.10K |
| 2026-09-24 | $25.51 | -0.55% | $25.60 | $25.65 | $25.43 | 11.00K |
| 2026-09-23 | $25.65 | +0.08% | $25.62 | $25.71 | $25.53 | 10.70K |
| 2026-09-22 | $25.63 | -0.12% | $25.64 | $25.75 | $25.61 | 23.40K |
| 2026-09-21 | $25.66 | -0.35% | $25.75 | $25.75 | $25.60 | 18.70K |
| 2026-09-18 | $25.75 | +0.23% | $25.68 | $25.77 | $25.65 | 15.80K |
| 2026-09-17 | $25.69 | -0.04% | $25.64 | $25.82 | $25.64 | 10.90K |
| 2026-09-16 | $25.70 | -1.65% | $25.65 | $25.78 | $25.65 | 11.30K |
| 2026-09-15 | $26.13 | +0.62% | $25.90 | $26.13 | $25.90 | 18.40K |
| 2026-09-14 | $25.97 | +0.31% | $25.85 | $25.99 | $25.85 | 9.50K |
| 2026-09-11 | $25.89 | 0.00% | $25.99 | $25.99 | $25.79 | 9.40K |
| 2026-09-10 | $25.89 | +0.12% | $25.93 | $25.93 | $25.73 | 16.10K |
| 2026-09-09 | $25.86 | -0.39% | $25.93 | $25.96 | $25.82 | 32.10K |
| 2026-09-08 | $25.96 | +0.15% | $25.93 | $26.00 | $25.87 | 8.50K |
| 2026-09-04 | $25.92 | +0.31% | $25.91 | $26.00 | $25.86 | 7.40K |
| 2026-09-03 | $25.84 | -0.23% | $26.00 | $26.09 | $25.84 | 15.20K |
| 2026-09-02 | $25.90 | -0.46% | $25.95 | $26.02 | $25.77 | 7.40K |
| 2026-09-01 | $26.02 | +0.12% | $26.03 | $26.15 | $25.93 | 9.80K |
| 2026-08-31 | $25.99 | +0.04% | $26.00 | $26.00 | $25.77 | 28.10K |
| 2026-08-28 | $25.98 | -0.27% | $26.01 | $26.11 | $25.97 | 12.40K |
| 2026-08-27 | $26.05 | +0.73% | $25.93 | $26.09 | $25.87 | 15.10K |
| 2026-08-26 | $25.86 | +0.23% | $25.85 | $25.92 | $25.77 | 8.80K |
| 2026-08-25 | $25.80 | -0.27% | $25.94 | $25.94 | $25.76 | 26.80K |
| 2026-08-24 | $25.87 | -0.23% | $25.94 | $25.94 | $25.86 | 4.90K |
| 2026-08-21 | $25.93 | 0.00% | $25.93 | $25.94 | $25.85 | 13.20K |
| 2026-08-20 | $25.93 | +0.35% | $25.88 | $25.95 | $25.84 | 27.80K |
| 2026-08-19 | $25.84 | +0.16% | $25.77 | $25.88 | $25.75 | 27.30K |
| 2026-08-18 | $25.80 | -0.31% | $25.76 | $25.87 | $25.76 | 9.60K |
| 2026-08-17 | $25.88 | +0.47% | $25.82 | $25.88 | $25.77 | 11.40K |
| 2026-08-14 | $25.76 | +0.04% | $25.75 | $25.82 | $25.75 | 14.00K |
| 2026-08-13 | $25.75 | -0.04% | $25.77 | $25.77 | $25.71 | 13.80K |
| 2026-08-12 | $25.76 | +0.04% | $25.72 | $25.77 | $25.70 | 17.40K |
| 2026-08-11 | $25.75 | +0.04% | $25.70 | $25.79 | $25.70 | 30.80K |
| 2026-08-10 | $25.74 | -0.04% | $25.72 | $25.80 | $25.71 | 16.90K |
| 2026-08-07 | $25.75 | +0.19% | $25.67 | $25.94 | $25.67 | 7.60K |
| 2026-08-06 | $25.70 | -0.19% | $25.77 | $25.83 | $25.70 | 13.90K |
| 2026-08-05 | $25.75 | -0.39% | $25.87 | $25.95 | $25.75 | 7.70K |
| 2026-08-04 | $25.85 | +0.04% | $25.88 | $25.95 | $25.80 | 13.50K |
| 2026-08-03 | $25.84 | +0.47% | $25.80 | $25.87 | $25.72 | 16.50K |
| 2026-07-31 | $25.72 | +0.31% | $25.65 | $25.79 | $25.51 | 48.30K |
| 2026-07-30 | $25.64 | +0.16% | $25.62 | $25.83 | $25.57 | 19.80K |
| 2026-07-29 | $25.60 | -0.19% | $25.74 | $25.74 | $25.51 | 27.60K |
| 2026-07-28 | $25.65 | +0.08% | $25.68 | $25.78 | $25.60 | 18.70K |
| 2026-07-27 | $25.63 | +0.12% | $25.83 | $25.83 | $25.60 | 13.10K |
| 2026-07-24 | $25.60 | -0.51% | $25.66 | $25.80 | $25.51 | 64.70K |
| 2026-07-23 | $25.73 | -0.27% | $25.66 | $25.80 | $25.61 | 19.40K |
| 2026-07-22 | $25.80 | +0.08% | $25.77 | $25.87 | $25.77 | 8.00K |
| 2026-07-21 | $25.78 | -0.19% | $25.79 | $25.84 | $25.77 | 10.80K |
| 2026-07-20 | $25.83 | -0.19% | $25.83 | $25.88 | $25.78 | 15.50K |
| 2026-07-17 | $25.88 | +0.08% | $25.81 | $25.88 | $25.80 | 15.50K |
| 2026-07-16 | $25.86 | +0.27% | $25.81 | $25.86 | $25.71 | 9.40K |
| 2026-07-15 | $25.79 | -0.19% | $25.76 | $25.87 | $25.76 | 12.90K |
| 2026-07-14 | $25.84 | -0.15% | $25.87 | $25.88 | $25.81 | 6.90K |
| 2026-07-13 | $25.88 | -0.12% | $25.90 | $25.90 | $25.81 | 11.10K |
| 2026-07-10 | $25.91 | +0.15% | $25.85 | $25.92 | $25.85 | 8.10K |
| 2026-07-09 | $25.87 | +0.15% | $25.83 | $25.88 | $25.76 | 13.10K |
| 2026-07-08 | $25.83 | +0.04% | $25.83 | $25.85 | $25.70 | 8.60K |
| 2026-07-07 | $25.82 | -0.12% | $25.80 | $25.90 | $25.80 | 13.40K |
| 2026-07-06 | $25.85 | +0.08% | $25.85 | $25.94 | $25.75 | 45.00K |
| 2026-07-02 | $25.83 | +0.16% | $25.80 | $25.85 | $25.72 | 15.40K |
| 2026-07-01 | $25.79 | +0.35% | $25.79 | $25.87 | $25.73 | 35.60K |
| 2026-06-30 | $25.70 | 0.00% | $25.79 | $25.88 | $25.58 | 376.40K |
| 2026-06-29 | $25.70 | +0.23% | $25.62 | $25.89 | $25.57 | 54.20K |
| 2026-06-26 | $25.64 | +0.08% | $25.60 | $25.74 | $25.56 | 21.90K |
| 2026-06-25 | $25.62 | +0.04% | $25.74 | $25.79 | $25.51 | 27.50K |
| 2026-06-24 | $25.61 | -0.74% | $25.75 | $25.85 | $25.61 | 38.80K |
| 2026-06-23 | $25.80 | +0.19% | $25.90 | $25.99 | $25.71 | 48.90K |
| 2026-06-22 | $25.75 | -1.38% | $26.23 | $26.23 | $25.75 | 22.40K |
| 2026-06-18 | $26.11 | +0.42% | $26.12 | $26.19 | $26.05 | 39.20K |
| 2026-06-17 | $26.00 | +0.27% | $26.02 | $26.04 | $25.83 | 10.60K |
| 2026-06-16 | $25.93 | -0.58% | $26.08 | $26.08 | $25.92 | 16.40K |
| 2026-06-15 | $26.08 | -1.02% | $26.05 | $26.15 | $26.00 | 14.90K |
| 2026-06-12 | $26.35 | +0.23% | $26.28 | $26.38 | $26.20 | 7.90K |
| 2026-06-11 | $26.29 | -0.23% | $26.35 | $26.35 | $26.20 | 12.40K |
| 2026-06-10 | $26.35 | +0.19% | $26.22 | $26.40 | $26.20 | 18.40K |
| 2026-06-09 | $26.30 | +0.34% | $26.16 | $26.30 | $26.13 | 17.20K |
| 2026-06-08 | $26.21 | +0.23% | $26.13 | $26.26 | $26.06 | 22.50K |
| 2026-06-05 | $26.15 | 0.00% | $26.09 | $26.20 | $25.86 | 23.00K |
| 2026-06-04 | $26.15 | -0.19% | $26.16 | $26.20 | $26.07 | 10.50K |
| 2026-06-03 | $26.20 | -0.11% | $26.15 | $26.24 | $26.08 | 13.70K |
| 2026-06-02 | $26.23 | -0.04% | $26.24 | $26.34 | $26.20 | 16.70K |
| 2026-06-01 | $26.24 | +0.34% | $26.17 | $26.24 | $26.13 | 14.50K |
| 2026-05-29 | $26.15 | -0.46% | $26.30 | $26.33 | $26.11 | 46.90K |
| 2026-05-28 | $26.27 | -0.38% | $26.36 | $26.40 | $26.26 | 7.70K |
| 2026-05-27 | $26.37 | -0.04% | $26.25 | $26.38 | $26.25 | 11.20K |
| 2026-05-26 | $26.38 | +0.53% | $26.24 | $26.38 | $26.24 | 28.80K |