-
5 DAY PERFORMANCE
-1.75% -
1 MONTH PERFORMANCE
-2.51% -
3 MONTH PERFORMANCE
+0.28% -
6 MONTH PERFORMANCE
-0.75% -
YEAR-TO-DATE PERFORMANCE
+2.35% -
1 YEAR PERFORMANCE
+0.92%
CHS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $25.44 | $25.21 (-0.9%) | $25.44 | $25.20 | 22,206 | $361.64 M |
| 11/13/2024 | $25.47 | $25.31 (-0.63%) | $25.47 | $25.26 | 12,420 | $361.78 M |
| 11/12/2024 | $25.56 | $25.33 (-0.9%) | $25.56 | $25.30 | 10,902 | $360.95 M |
| 11/11/2024 | $25.59 | $25.51 (-0.31%) | $25.66 | $25.51 | 8,430 | $362.47 M |
| 11/08/2024 | $25.51 | $25.66 (0.59%) | $25.73 | $25.51 | 14,900 | $367.91 M |
| 11/07/2024 | $25.51 | $25.52 (0.04%) | $25.58 | $25.51 | 10,246 | $365.96 M |
| 11/06/2024 | $25.50 | $25.60 (0.39%) | $25.76 | $25.50 | 20,291 | $369.76 M |
| 11/05/2024 | $25.56 | $25.60 (0.16%) | $25.70 | $25.43 | 16,500 | $369.76 M |
| 11/04/2024 | $25.72 | $25.69 (-0.12%) | $25.76 | $25.56 | 13,700 | $367.76 M |
| 11/01/2024 | $25.42 | $25.62 (0.79%) | $25.78 | $25.28 | 23,800 | $364.02 M |
| 10/31/2024 | $25.45 | $25.34 (-0.43%) | $25.48 | $25.23 | 41,400 | $362.07 M |
| 10/30/2024 | $25.48 | $25.40 (-0.31%) | $25.48 | $25.26 | 13,607 | $375.57 M |
| 10/29/2024 | $25.43 | $25.40 (-0.12%) | $25.48 | $25.30 | 21,800 | $374.58 M |
| 10/28/2024 | $25.35 | $25.47 (0.47%) | $25.50 | $25.35 | 7,429 | $372.86 M |
| 10/25/2024 | $25.52 | $25.44 (-0.31%) | $25.52 | $25.37 | 6,825 | $372.16 M |
| 10/24/2024 | $25.48 | $25.38 (-0.39%) | $25.48 | $25.35 | 11,500 | $376.51 M |
| 10/23/2024 | $25.37 | $25.35 (-0.08%) | $25.55 | $25.30 | 18,800 | $370.58 M |
| 10/22/2024 | $25.52 | $25.45 (-0.27%) | $25.59 | $25.40 | 18,422 | $372.86 M |
| 10/21/2024 | $25.62 | $25.55 (-0.27%) | $25.73 | $25.52 | 13,200 | $372.01 M |
| 10/18/2024 | $25.86 | $25.65 (-0.81%) | $25.87 | $25.63 | 9,100 | $378.46 M |
| 10/17/2024 | $25.88 | $25.83 (-0.19%) | $25.93 | $25.69 | 7,226 | $378.29 M |
| 10/16/2024 | $25.93 | $25.97 (0.15%) | $25.97 | $25.79 | 9,700 | $378.15 M |
| 10/15/2024 | $25.81 | $25.96 (0.58%) | $25.96 | $25.79 | 15,739 | $377.61 M |
| 10/14/2024 | $25.63 | $25.86 (0.9%) | $25.90 | $25.63 | 14,908 | $377.32 M |
| 10/11/2024 | $25.74 | $25.76 (0.08%) | $25.80 | $25.53 | 13,800 | $375.18 M |
| 10/10/2024 | $25.66 | $25.79 (0.51%) | $25.79 | $25.62 | 6,519 | $373.16 M |
| 10/09/2024 | $25.60 | $25.65 (0.2%) | $25.69 | $25.46 | 8,300 | $374.27 M |
| 10/08/2024 | $25.50 | $25.60 (0.39%) | $25.60 | $25.40 | 11,846 | $372.42 M |
| 10/07/2024 | $25.80 | $25.41 (-1.51%) | $25.80 | $25.41 | 21,048 | $371.70 M |
| 10/04/2024 | $25.67 | $25.61 (-0.23%) | $25.76 | $25.61 | 9,108 | $371.57 M |
| 10/03/2024 | $25.72 | $25.76 (0.16%) | $25.90 | $25.62 | 11,100 | $372.57 M |
| 10/02/2024 | $25.74 | $25.80 (0.23%) | $25.93 | $25.74 | 16,949 | $372.57 M |
| 10/01/2024 | $25.92 | $25.88 (-0.15%) | $26.01 | $25.62 | 16,619 | $374.29 M |
| 09/30/2024 | $26.19 | $26.01 (-0.69%) | $26.19 | $25.80 | 284,600 | $371.14 M |
| 09/27/2024 | $26.05 | $26.06 (0.04%) | $26.10 | $25.80 | 57,900 | $372.43 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 |