-
5 DAY PERFORMANCE
-0.12% -
1 MONTH PERFORMANCE
+2.24% -
3 MONTH PERFORMANCE
+3.55% -
6 MONTH PERFORMANCE
+3.26% -
YEAR-TO-DATE PERFORMANCE
+5.44% -
1 YEAR PERFORMANCE
+3.76%
CHS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $26.19 | $26.01 (-0.69%) | $26.19 | $25.80 | 279,879 | $375.32 M |
| 09/27/2024 | $26.05 | $26.06 (0.04%) | $26.10 | $25.80 | 57,900 | $377.48 M |
| 09/26/2024 | $25.84 | $26.00 (0.62%) | $26.05 | $25.67 | 44,200 | $376.04 M |
| 09/25/2024 | $26.06 | $25.87 (-0.73%) | $26.06 | $25.62 | 24,400 | $370.84 M |
| 09/24/2024 | $25.68 | $26.14 (1.79%) | $26.14 | $25.60 | 22,018 | $372.99 M |
| 09/23/2024 | $25.90 | $25.80 (-0.39%) | $25.90 | $25.55 | 33,038 | $371.41 M |
| 09/20/2024 | $25.52 | $25.89 (1.45%) | $26.00 | $25.50 | 36,400 | $366.78 M |
| 09/19/2024 | $25.66 | $25.65 (-0.04%) | $25.67 | $25.53 | 33,000 | $366.92 M |
| 09/18/2024 | $25.36 | $25.71 (1.38%) | $25.72 | $25.35 | 20,200 | $366.92 M |
| 09/17/2024 | $25.42 | $25.54 (0.47%) | $25.54 | $25.35 | 20,000 | $366.63 M |
| 09/16/2024 | $25.45 | $25.40 (-0.2%) | $25.54 | $25.25 | 32,700 | $366.06 M |
| 09/13/2024 | $25.55 | $25.75 (0.78%) | $25.75 | $25.54 | 19,700 | $371.71 M |
| 09/12/2024 | $25.50 | $25.65 (0.59%) | $25.65 | $25.50 | 21,238 | $379.77 M |
| 09/11/2024 | $25.47 | $25.60 (0.51%) | $25.60 | $25.47 | 21,100 | $370.80 M |
| 09/10/2024 | $25.50 | $25.47 (-0.12%) | $25.60 | $25.47 | 20,300 | $369.95 M |
| 09/09/2024 | $25.48 | $25.50 (0.08%) | $25.59 | $25.45 | 33,400 | $368.81 M |
| 09/06/2024 | $25.53 | $25.52 (-0.04%) | $25.62 | $25.52 | 16,000 | $369.16 M |
| 09/05/2024 | $25.58 | $25.53 (-0.2%) | $25.64 | $25.51 | 22,841 | $369.73 M |
| 09/04/2024 | $25.45 | $25.59 (0.55%) | $25.59 | $25.45 | 26,200 | $372.43 M |
| 09/03/2024 | $25.45 | $25.45 (0%) | $25.48 | $25.40 | 9,011 | $371.57 M |
| 08/30/2024 | $25.33 | $25.40 (0.28%) | $25.47 | $25.25 | 53,000 | $368.04 M |
| 08/29/2024 | $25.47 | $25.33 (-0.55%) | $25.49 | $25.33 | 15,035 | $371.68 M |
| 08/28/2024 | $25.49 | $25.46 (-0.12%) | $25.49 | $25.32 | 8,300 | $370.53 M |
| 08/27/2024 | $25.40 | $25.48 (0.31%) | $25.48 | $25.32 | 7,211 | $371.10 M |
| 08/26/2024 | $25.40 | $25.36 (-0.16%) | $25.44 | $25.26 | 12,300 | $370.24 M |
| 08/23/2024 | $25.39 | $25.36 (-0.12%) | $25.39 | $25.30 | 11,000 | $369.02 M |
| 08/22/2024 | $25.38 | $25.37 (-0.04%) | $25.40 | $25.25 | 12,800 | $367.53 M |
| 08/21/2024 | $25.17 | $25.40 (0.91%) | $25.40 | $25.17 | 20,100 | $363.18 M |
| 08/20/2024 | $25.30 | $25.23 (-0.28%) | $25.30 | $25.17 | 11,621 | $363.46 M |
| 08/19/2024 | $25.19 | $25.17 (-0.08%) | $25.24 | $25.06 | 13,800 | $363.04 M |
| 08/16/2024 | $25.01 | $25.13 (0.48%) | $25.13 | $25.00 | 9,700 | $359.71 M |
| 08/15/2024 | $25.04 | $25.11 (0.28%) | $25.12 | $24.90 | 36,219 | $359.01 M |
| 08/14/2024 | $25.23 | $25.14 (-0.36%) | $25.24 | $25.05 | 15,603 | $362.47 M |
| 08/13/2024 | $25.15 | $25.18 (0.12%) | $25.23 | $25.02 | 19,347 | $361.90 M |
| 08/12/2024 | $25.07 | $25.12 (0.2%) | $25.16 | $24.97 | 11,400 | $364.44 M |
| 08/09/2024 | $24.94 | $25.01 (0.28%) | $25.14 | $24.94 | 11,000 | $363.05 M |
| 08/08/2024 | $25.03 | $25.07 (0.16%) | $25.09 | $25.00 | 13,746 | $361.09 M |
| 08/07/2024 | $24.92 | $25.02 (0.4%) | $25.09 | $24.91 | 28,218 | $361.36 M |
| 08/06/2024 | $24.80 | $24.88 (0.32%) | $24.93 | $24.75 | 17,604 | $359.12 M |
| 08/05/2024 | $24.70 | $24.76 (0.24%) | $24.94 | $24.55 | 64,800 | $357.59 M |
| 08/02/2024 | $24.92 | $24.90 (-0.08%) | $24.98 | $24.85 | 26,500 | $365.14 M |
| 08/01/2024 | $24.83 | $24.95 (0.48%) | $24.96 | $24.83 | 46,312 | $364.43 M |
| 07/31/2024 | $25.05 | $24.76 (-1.16%) | $25.09 | $24.72 | 217,400 | $363.83 M |
| 07/30/2024 | $25.06 | $25.05 (-0.04%) | $25.14 | $25.03 | 22,622 | $369.51 M |
| 07/29/2024 | $25.05 | $25.06 (0.04%) | $25.19 | $25.05 | 12,112 | $368.23 M |
| 07/26/2024 | $25.08 | $25.08 (0%) | $25.15 | $25.04 | 10,100 | $376.48 M |
| 07/25/2024 | $25.07 | $25.07 (0%) | $25.30 | $25.06 | 28,636 | $374.31 M |
| 07/24/2024 | $25.33 | $25.06 (-1.07%) | $25.33 | $25.06 | 13,400 | $374.74 M |
| 07/23/2024 | $25.15 | $25.19 (0.16%) | $25.22 | $25.10 | 8,643 | $374.44 M |
| 07/22/2024 | $25.07 | $25.18 (0.44%) | $25.22 | $25.07 | 11,508 | $373.29 M |
| 07/19/2024 | $25.22 | $25.07 (-0.59%) | $25.22 | $25.01 | 29,800 | $375.40 M |
| 07/18/2024 | $25.32 | $25.28 (-0.16%) | $25.34 | $25.06 | 11,501 | $374.25 M |
| 07/17/2024 | $25.04 | $25.29 (1%) | $25.30 | $25.04 | 18,023 | $375.52 M |
| 07/16/2024 | $25.00 | $25.12 (0.48%) | $25.19 | $24.99 | 39,500 | $372.66 M |
| 07/15/2024 | $24.99 | $24.98 (-0.04%) | $25.06 | $24.97 | 42,423 | $374.60 M |
| 07/12/2024 | $25.20 | $25.00 (-0.79%) | $25.20 | $24.97 | 36,400 | $373.04 M |
| 07/11/2024 | $25.02 | $25.02 (0%) | $25.19 | $24.98 | 31,800 | $371.31 M |
| 07/10/2024 | $25.03 | $25.00 (-0.12%) | $25.08 | $24.97 | 21,114 | $369.54 M |
| 07/09/2024 | $24.99 | $24.99 (0%) | $25.06 | $24.93 | 22,500 | $368.54 M |
| 07/08/2024 | $25.11 | $25.00 (-0.44%) | $25.14 | $24.94 | 32,713 | $370.82 M |
| 07/05/2024 | $25.01 | $24.99 (-0.08%) | $25.09 | $24.97 | 16,200 | $371.05 M |
| 07/03/2024 | $25.04 | $24.97 (-0.28%) | $25.14 | $24.97 | 20,606 | $381.50 M |
| 07/02/2024 | $25.04 | $25.09 (0.2%) | $25.20 | $24.96 | 30,126 | $381.21 M |
| 07/01/2024 | $25.00 | $25.08 (0.32%) | $25.17 | $25.00 | 8,020 | $379.30 M |