5 DAY PERFORMANCE
-1.80%
1 MONTH PERFORMANCE
-4.83%
3 MONTH PERFORMANCE
-7.30%
6 MONTH PERFORMANCE
-6.43%
YEAR-TO-DATE PERFORMANCE
-10.18%
1 YEAR PERFORMANCE
-10.38%
CHS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $28.15 | $27.84 (-1.1%) | $28.36 | $27.70 | 27,193 | $345.72 M |
| 12/19/2024 | $28.15 | $28.11 (-0.14%) | $28.33 | $27.90 | 25,200 | $344.90 M |
| 12/18/2024 | $28.41 | $28.12 (-1.02%) | $28.61 | $28.03 | 19,800 | $345.18 M |
| 12/17/2024 | $28.25 | $28.30 (0.18%) | $28.58 | $28.25 | 15,708 | $346.26 M |
| 12/16/2024 | $28.51 | $28.75 (0.84%) | $28.80 | $28.50 | 16,532 | $351.28 M |
| 12/13/2024 | $28.61 | $28.67 (0.21%) | $29.01 | $28.51 | 16,500 | $350.07 M |
| 12/12/2024 | $28.95 | $28.64 (-1.07%) | $29.00 | $28.64 | 11,837 | $352.66 M |
| 12/11/2024 | $28.70 | $28.82 (0.42%) | $29.06 | $28.62 | 9,411 | $354.23 M |
| 12/10/2024 | $28.69 | $28.76 (0.24%) | $29.05 | $28.69 | 16,476 | $354.64 M |
| 12/09/2024 | $28.60 | $28.60 (0%) | $28.78 | $28.51 | 13,305 | $354.50 M |
| 12/06/2024 | $28.60 | $28.63 (0.1%) | $28.78 | $28.60 | 15,128 | $351.48 M |
| 12/05/2024 | $28.49 | $28.60 (0.39%) | $28.77 | $28.49 | 14,041 | $351.35 M |
| 12/04/2024 | $28.40 | $28.50 (0.35%) | $28.80 | $28.40 | 7,125 | $349.48 M |
| 12/03/2024 | $28.60 | $28.44 (-0.56%) | $28.85 | $28.32 | 20,118 | $349.89 M |
| 12/02/2024 | $28.60 | $28.56 (-0.14%) | $28.88 | $28.56 | 7,900 | $349.35 M |
| 11/29/2024 | $28.78 | $28.51 (-0.94%) | $29.04 | $28.51 | 103,600 | $348.61 M |
| 11/27/2024 | $28.38 | $28.55 (0.6%) | $28.88 | $28.38 | 24,500 | $350.37 M |
| 11/26/2024 | $29.44 | $28.33 (-3.77%) | $29.44 | $28.17 | 40,837 | $348.34 M |
| 11/25/2024 | $29.49 | $29.33 (-0.54%) | $29.54 | $29.15 | 19,700 | $351.04 M |
| 11/22/2024 | $29.25 | $29.20 (-0.17%) | $29.50 | $29.20 | 8,417 | $359.17 M |
| 11/21/2024 | $29.07 | $29.17 (0.34%) | $29.56 | $29.07 | 8,837 | $360.27 M |
| 11/20/2024 | $29.05 | $29.10 (0.17%) | $29.22 | $28.82 | 11,900 | $357.29 M |
| 11/19/2024 | $29.05 | $29.05 (0%) | $29.19 | $28.80 | 11,000 | $354.25 M |
| 11/18/2024 | $29.25 | $29.00 (-0.85%) | $29.42 | $29.00 | 17,900 | $354.93 M |
| 11/15/2024 | $29.40 | $29.12 (-0.95%) | $29.55 | $29.00 | 12,700 | $357.37 M |
| 11/14/2024 | $29.43 | $29.35 (-0.27%) | $29.70 | $29.30 | 5,546 | $357.78 M |
| 11/13/2024 | $29.36 | $29.48 (0.41%) | $29.89 | $29.27 | 15,721 | $360.46 M |
| 11/12/2024 | $29.64 | $29.41 (-0.78%) | $29.95 | $29.39 | 14,849 | $359.63 M |
| 11/11/2024 | $30.13 | $29.59 (-1.79%) | $30.14 | $29.59 | 12,526 | $361.15 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 | 8,706 | $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 |