5 DAY PERFORMANCE
-2.31%
1 MONTH PERFORMANCE
-2.97%
3 MONTH PERFORMANCE
-3.86%
6 MONTH PERFORMANCE
-1.28%
YEAR-TO-DATE PERFORMANCE
-1.28%
1 YEAR PERFORMANCE
+1.55%
CHS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $26.04 | $26.23 (0.73%) | $26.32 | $26.04 | 37,232 | $345.72 M |
| 12/19/2024 | $26.25 | $26.18 (-0.27%) | $26.54 | $26.10 | 45,020 | $344.90 M |
| 12/18/2024 | $26.67 | $26.20 (-1.76%) | $26.67 | $26.20 | 13,800 | $345.18 M |
| 12/17/2024 | $26.37 | $26.53 (0.61%) | $26.80 | $26.37 | 28,800 | $346.26 M |
| 12/16/2024 | $26.66 | $26.80 (0.53%) | $26.91 | $26.66 | 29,025 | $351.28 M |
| 12/13/2024 | $26.90 | $26.75 (-0.56%) | $27.06 | $26.72 | 11,000 | $350.07 M |
| 12/12/2024 | $26.90 | $26.88 (-0.07%) | $26.95 | $26.77 | 27,000 | $352.66 M |
| 12/11/2024 | $26.81 | $26.85 (0.15%) | $26.92 | $26.81 | 18,900 | $354.23 M |
| 12/10/2024 | $26.64 | $26.75 (0.41%) | $26.88 | $26.63 | 30,600 | $354.64 M |
| 12/09/2024 | $26.84 | $26.66 (-0.67%) | $26.84 | $26.66 | 9,243 | $354.50 M |
| 12/06/2024 | $26.71 | $26.66 (-0.19%) | $26.92 | $26.65 | 11,437 | $351.48 M |
| 12/05/2024 | $26.69 | $26.70 (0.04%) | $26.79 | $26.62 | 17,900 | $351.35 M |
| 12/04/2024 | $26.65 | $26.60 (-0.19%) | $26.76 | $26.60 | 29,700 | $349.48 M |
| 12/03/2024 | $26.61 | $26.65 (0.15%) | $26.80 | $26.61 | 19,500 | $349.89 M |
| 12/02/2024 | $26.73 | $26.60 (-0.49%) | $26.73 | $26.60 | 16,300 | $349.35 M |
| 11/29/2024 | $26.89 | $26.62 (-1%) | $27.18 | $26.56 | 169,716 | $348.61 M |
| 11/27/2024 | $26.61 | $26.85 (0.9%) | $26.91 | $26.61 | 22,300 | $350.37 M |
| 11/26/2024 | $26.85 | $26.60 (-0.93%) | $26.89 | $26.59 | 24,300 | $348.34 M |
| 11/25/2024 | $26.95 | $27.06 (0.41%) | $27.08 | $26.86 | 11,547 | $351.04 M |
| 11/22/2024 | $26.92 | $26.94 (0.07%) | $26.94 | $26.83 | 6,142 | $359.17 M |
| 11/21/2024 | $26.83 | $26.98 (0.56%) | $27.01 | $26.83 | 7,705 | $360.27 M |
| 11/20/2024 | $26.85 | $26.82 (-0.11%) | $26.91 | $26.76 | 26,700 | $357.29 M |
| 11/19/2024 | $26.99 | $26.92 (-0.26%) | $26.99 | $26.85 | 16,743 | $354.25 M |
| 11/18/2024 | $26.96 | $26.88 (-0.3%) | $27.01 | $26.75 | 20,323 | $354.93 M |
| 11/15/2024 | $27.00 | $26.73 (-1%) | $27.00 | $26.73 | 12,240 | $357.37 M |
| 11/14/2024 | $26.90 | $26.81 (-0.33%) | $26.97 | $26.76 | 20,845 | $357.78 M |
| 11/13/2024 | $26.80 | $26.84 (0.15%) | $26.93 | $26.76 | 10,700 | $360.46 M |
| 11/12/2024 | $26.91 | $26.75 (-0.59%) | $27.12 | $26.75 | 9,040 | $359.63 M |
| 11/11/2024 | $27.25 | $27.00 (-0.92%) | $27.30 | $27.00 | 8,042 | $361.15 M |
| 11/08/2024 | $27.19 | $27.40 (0.77%) | $27.40 | $27.19 | 12,100 | $367.91 M |
| 11/07/2024 | $27.11 | $27.19 (0.3%) | $27.19 | $27.11 | 1,518 | $365.96 M |
| 11/06/2024 | $27.16 | $27.11 (-0.18%) | $27.22 | $27.07 | 8,245 | $369.76 M |
| 11/05/2024 | $27.00 | $27.23 (0.85%) | $27.23 | $26.92 | 11,600 | $369.76 M |
| 11/04/2024 | $26.82 | $27.09 (1.01%) | $27.09 | $26.80 | 6,710 | $367.76 M |
| 11/01/2024 | $26.71 | $26.82 (0.41%) | $27.00 | $26.71 | 6,600 | $364.02 M |
| 10/31/2024 | $27.00 | $26.63 (-1.37%) | $27.00 | $26.63 | 34,021 | $362.07 M |
| 10/30/2024 | $26.93 | $27.00 (0.26%) | $27.00 | $26.93 | 6,724 | $375.57 M |
| 10/29/2024 | $26.97 | $26.88 (-0.33%) | $27.00 | $26.82 | 7,829 | $374.58 M |
| 10/28/2024 | $26.95 | $26.83 (-0.45%) | $26.95 | $26.83 | 6,245 | $372.86 M |
| 10/25/2024 | $27.00 | $26.88 (-0.44%) | $27.00 | $26.88 | 4,600 | $372.16 M |
| 10/24/2024 | $26.70 | $26.97 (1.01%) | $26.98 | $26.68 | 7,641 | $376.51 M |
| 10/23/2024 | $27.04 | $26.78 (-0.96%) | $27.04 | $26.67 | 12,500 | $370.58 M |
| 10/22/2024 | $26.92 | $26.96 (0.15%) | $27.15 | $26.92 | 3,141 | $372.86 M |
| 10/21/2024 | $26.96 | $26.87 (-0.33%) | $27.06 | $26.80 | 12,100 | $372.01 M |
| 10/18/2024 | $27.22 | $27.00 (-0.81%) | $27.23 | $27.00 | 6,002 | $378.46 M |
| 10/17/2024 | $26.95 | $26.96 (0.04%) | $27.25 | $26.77 | 15,419 | $378.29 M |
| 10/16/2024 | $27.34 | $27.35 (0.04%) | $27.37 | $27.19 | 8,400 | $378.15 M |
| 10/15/2024 | $27.21 | $27.33 (0.44%) | $27.35 | $27.11 | 14,300 | $377.61 M |
| 10/14/2024 | $27.16 | $27.21 (0.18%) | $27.21 | $27.05 | 11,049 | $377.32 M |
| 10/11/2024 | $26.90 | $27.16 (0.97%) | $27.16 | $26.78 | 7,400 | $375.18 M |
| 10/10/2024 | $26.99 | $26.97 (-0.07%) | $27.02 | $26.78 | 11,100 | $373.16 M |
| 10/09/2024 | $26.89 | $26.84 (-0.19%) | $26.89 | $26.75 | 8,600 | $374.27 M |
| 10/08/2024 | $26.77 | $26.87 (0.37%) | $26.92 | $26.75 | 8,400 | $372.42 M |
| 10/07/2024 | $27.00 | $26.72 (-1.04%) | $27.05 | $26.71 | 9,800 | $371.70 M |
| 10/04/2024 | $26.79 | $26.88 (0.34%) | $27.03 | $26.79 | 13,933 | $371.57 M |
| 10/03/2024 | $26.95 | $26.95 (0%) | $27.39 | $26.93 | 5,500 | $372.57 M |
| 10/02/2024 | $26.99 | $26.93 (-0.22%) | $27.19 | $26.87 | 12,830 | $372.57 M |
| 10/01/2024 | $26.83 | $26.95 (0.45%) | $27.30 | $26.80 | 17,900 | $374.29 M |
| 09/30/2024 | $27.38 | $26.77 (-2.23%) | $27.39 | $26.72 | 119,018 | $371.14 M |
| 09/27/2024 | $27.29 | $27.15 (-0.51%) | $27.30 | $27.13 | 21,800 | $372.43 M |
| 09/26/2024 | $27.20 | $27.20 (0%) | $27.30 | $27.20 | 14,246 | $376.04 M |
| 09/25/2024 | $27.21 | $27.23 (0.07%) | $27.44 | $27.20 | 16,700 | $370.84 M |
| 09/24/2024 | $27.08 | $27.37 (1.07%) | $27.37 | $27.08 | 5,700 | $372.99 M |
| 09/23/2024 | $27.23 | $27.20 (-0.11%) | $27.23 | $27.01 | 10,036 | $371.41 M |