-
5 DAY PERFORMANCE
-2.10% -
1 MONTH PERFORMANCE
-4.89% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
-3.77% -
YEAR-TO-DATE PERFORMANCE
-5.14% -
1 YEAR PERFORMANCE
-2.78%
CHS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $29.43 | $29.35 (-0.27%) | $29.70 | $29.30 | 5,809 | $361.64 M |
| 11/13/2024 | $29.36 | $29.48 (0.41%) | $29.89 | $29.27 | 15,721 | $361.78 M |
| 11/12/2024 | $29.64 | $29.41 (-0.78%) | $29.95 | $29.39 | 14,849 | $360.95 M |
| 11/11/2024 | $30.13 | $29.59 (-1.79%) | $30.14 | $29.59 | 12,526 | $362.47 M |
| 11/08/2024 | $29.92 | $29.98 (0.2%) | $30.24 | $29.92 | 12,100 | $367.91 M |
| 11/07/2024 | $30.00 | $30.13 (0.43%) | $30.28 | $29.97 | 3,800 | $365.96 M |
| 11/06/2024 | $29.78 | $29.98 (0.67%) | $30.05 | $29.78 | 2,742 | $369.76 M |
| 11/05/2024 | $29.76 | $29.99 (0.77%) | $30.01 | $29.75 | 7,334 | $369.76 M |
| 11/04/2024 | $29.94 | $29.92 (-0.07%) | $29.99 | $29.73 | 5,300 | $367.76 M |
| 11/01/2024 | $29.87 | $29.73 (-0.47%) | $30.02 | $29.73 | 11,026 | $364.02 M |
| 10/31/2024 | $30.12 | $29.83 (-0.96%) | $30.29 | $29.78 | 59,600 | $362.07 M |
| 10/30/2024 | $30.25 | $30.33 (0.26%) | $30.59 | $30.23 | 7,100 | $375.57 M |
| 10/29/2024 | $30.42 | $30.25 (-0.56%) | $30.42 | $30.20 | 8,100 | $374.58 M |
| 10/28/2024 | $30.71 | $30.28 (-1.4%) | $30.71 | $30.20 | 4,715 | $372.86 M |
| 10/25/2024 | $30.70 | $30.70 (0%) | $30.77 | $30.56 | 4,829 | $372.16 M |
| 10/24/2024 | $30.39 | $30.63 (0.79%) | $30.63 | $30.30 | 3,200 | $376.51 M |
| 10/23/2024 | $30.29 | $30.35 (0.2%) | $30.67 | $30.20 | 7,739 | $370.58 M |
| 10/22/2024 | $30.37 | $30.25 (-0.4%) | $30.39 | $30.18 | 6,112 | $372.86 M |
| 10/21/2024 | $30.62 | $30.48 (-0.46%) | $30.65 | $30.24 | 12,300 | $372.01 M |
| 10/18/2024 | $30.90 | $30.72 (-0.58%) | $30.90 | $30.56 | 3,000 | $378.46 M |
| 10/17/2024 | $30.80 | $30.88 (0.26%) | $30.89 | $30.61 | 10,148 | $378.29 M |
| 10/16/2024 | $30.90 | $30.77 (-0.42%) | $30.90 | $30.64 | 7,700 | $378.15 M |
| 10/15/2024 | $30.70 | $30.86 (0.52%) | $30.90 | $30.70 | 4,300 | $377.61 M |
| 10/14/2024 | $30.56 | $30.70 (0.46%) | $30.76 | $30.54 | 5,000 | $377.32 M |
| 10/11/2024 | $30.50 | $30.50 (0%) | $30.50 | $30.24 | 4,000 | $375.18 M |
| 10/10/2024 | $30.55 | $30.44 (-0.36%) | $30.55 | $30.23 | 8,500 | $373.16 M |
| 10/09/2024 | $30.30 | $30.20 (-0.33%) | $30.31 | $30.12 | 5,500 | $374.27 M |
| 10/08/2024 | $30.30 | $30.31 (0.03%) | $30.53 | $30.30 | 2,447 | $372.42 M |
| 10/07/2024 | $30.27 | $30.20 (-0.23%) | $30.27 | $30.10 | 3,500 | $371.70 M |
| 10/04/2024 | $30.22 | $30.27 (0.17%) | $30.27 | $30.20 | 1,222 | $371.57 M |
| 10/03/2024 | $30.13 | $30.36 (0.76%) | $30.58 | $30.12 | 11,125 | $372.57 M |
| 10/02/2024 | $30.48 | $30.26 (-0.72%) | $30.48 | $30.11 | 7,144 | $372.57 M |
| 10/01/2024 | $30.64 | $30.56 (-0.26%) | $30.64 | $30.51 | 7,700 | $374.29 M |
| 09/30/2024 | $30.74 | $30.29 (-1.46%) | $30.87 | $30.24 | 51,100 | $371.14 M |
| 09/27/2024 | $30.48 | $30.56 (0.26%) | $30.74 | $30.37 | 13,304 | $372.43 M |
| 09/26/2024 | $30.35 | $30.29 (-0.2%) | $30.47 | $30.25 | 8,794 | $376.04 M |
| 09/25/2024 | $30.35 | $30.37 (0.07%) | $30.61 | $30.30 | 10,737 | $370.84 M |
| 09/24/2024 | $30.10 | $30.30 (0.66%) | $30.39 | $30.10 | 16,900 | $372.99 M |
| 09/23/2024 | $29.88 | $30.00 (0.4%) | $30.03 | $29.79 | 9,700 | $371.41 M |
| 09/20/2024 | $29.89 | $29.98 (0.3%) | $30.00 | $29.69 | 6,900 | $366.78 M |
| 09/19/2024 | $29.88 | $29.98 (0.33%) | $30.36 | $29.79 | 15,614 | $366.92 M |
| 09/18/2024 | $29.84 | $29.88 (0.13%) | $29.92 | $29.62 | 16,018 | $366.92 M |
| 09/17/2024 | $30.00 | $29.87 (-0.43%) | $30.22 | $29.75 | 10,800 | $366.63 M |
| 09/16/2024 | $30.03 | $29.86 (-0.57%) | $30.12 | $29.75 | 10,900 | $366.06 M |
| 09/13/2024 | $30.29 | $30.43 (0.46%) | $30.44 | $30.29 | 19,619 | $371.71 M |
| 09/12/2024 | $30.25 | $30.36 (0.36%) | $30.41 | $30.10 | 7,802 | $379.77 M |
| 09/11/2024 | $30.19 | $30.25 (0.2%) | $30.25 | $30.18 | 4,200 | $370.80 M |
| 09/10/2024 | $30.10 | $30.24 (0.47%) | $30.24 | $30.05 | 9,100 | $369.95 M |
| 09/09/2024 | $30.28 | $30.19 (-0.3%) | $30.29 | $30.07 | 8,236 | $368.81 M |
| 09/06/2024 | $30.39 | $30.07 (-1.05%) | $30.39 | $30.07 | 6,600 | $369.16 M |
| 09/05/2024 | $30.36 | $30.30 (-0.2%) | $30.40 | $30.30 | 3,400 | $369.73 M |
| 09/04/2024 | $30.08 | $30.32 (0.8%) | $30.33 | $29.99 | 6,827 | $372.43 M |
| 09/03/2024 | $29.99 | $30.14 (0.5%) | $30.14 | $29.86 | 4,534 | $371.57 M |
| 08/30/2024 | $30.19 | $29.99 (-0.66%) | $30.32 | $29.93 | 12,000 | $368.04 M |
| 08/29/2024 | $30.34 | $30.02 (-1.05%) | $30.34 | $30.01 | 8,500 | $371.68 M |
| 08/28/2024 | $30.23 | $30.31 (0.26%) | $30.31 | $30.18 | 3,341 | $370.53 M |
| 08/27/2024 | $30.21 | $30.29 (0.26%) | $30.36 | $30.11 | 6,600 | $371.10 M |
| 08/26/2024 | $29.98 | $30.14 (0.53%) | $30.22 | $29.98 | 11,365 | $370.24 M |
| 08/23/2024 | $29.78 | $29.96 (0.6%) | $30.00 | $29.55 | 11,200 | $369.02 M |
| 08/22/2024 | $29.69 | $29.73 (0.13%) | $29.80 | $29.69 | 6,100 | $367.53 M |
| 08/21/2024 | $29.54 | $29.64 (0.34%) | $29.73 | $29.54 | 7,510 | $363.18 M |
| 08/20/2024 | $29.30 | $29.50 (0.68%) | $29.55 | $29.29 | 17,200 | $363.46 M |
| 08/19/2024 | $29.35 | $29.30 (-0.17%) | $29.51 | $29.22 | 7,100 | $363.04 M |
| 08/16/2024 | $29.30 | $29.30 (0%) | $29.55 | $29.19 | 5,531 | $359.71 M |
| 08/15/2024 | $29.41 | $29.35 (-0.2%) | $29.61 | $29.31 | 7,955 | $359.01 M |