Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

CHS Inc. (CHSCM)

24.42
+0.01
+(0.02%)
At close: May 7 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202524.4424.5424.3824.4224.425,800
May 6, 202524.4424.4924.3724.4124.4115,900
May 5, 202524.6524.6924.3724.4524.4519,200
May 2, 202524.5624.6024.4324.4324.438,000
May 1, 202524.3824.5224.3724.4624.4615,500
Apr 30, 202524.3024.5024.3024.4724.4719,900
Apr 29, 202524.4524.5724.3824.4124.4112,300
Apr 28, 202524.4924.5024.3324.4324.4320,800
Apr 25, 202524.4024.5924.3524.5324.5318,200
Apr 24, 202524.3524.4724.3224.3624.3617,200
Apr 23, 202524.4124.5024.2324.2824.2818,600
Apr 22, 202524.0524.4824.0524.2924.2920,700
Apr 21, 202524.0124.2524.0024.1124.1151,900
Apr 17, 202524.6324.6424.1624.3024.3045,600
Apr 16, 202524.4524.6724.2524.5824.5823,300
Apr 15, 202524.3624.5024.3524.3524.3518,000
Apr 14, 202524.3624.5024.2924.4824.4810,900
Apr 11, 202524.2324.3924.2324.3224.3220,500
Apr 10, 202524.2624.4024.0724.2524.2531,900
Apr 9, 202523.9324.5023.8024.2624.2637,100
Apr 8, 202524.5124.6524.0124.0124.0143,700
Apr 7, 202524.6724.6724.3124.4424.4441,300
Apr 4, 202524.8524.9024.6224.7024.7033,500
Apr 3, 202524.6225.0024.5524.8024.8057,200
Apr 2, 202524.6824.9424.6824.7624.7653,600
Apr 1, 202524.6424.9524.6324.6424.6432,000
Mar 31, 202525.0025.1024.5324.5324.53166,000
Mar 28, 202524.9624.9824.8024.9024.9026,600
Mar 27, 202524.8724.9824.8424.9024.9026,000
Mar 26, 202525.0025.0224.8624.8724.8717,100
Mar 25, 202524.9925.1324.9424.9824.9815,300
Mar 24, 202524.9525.0724.9525.0025.0017,700
Mar 21, 202524.9425.0324.9424.9524.9514,800
Mar 20, 202524.9825.0624.9424.9524.9517,800
Mar 19, 202525.0325.0524.9224.9324.9334,700
Mar 18, 202525.0225.1825.0125.0425.0411,200
Mar 17, 2025 0.422 Dividend
Mar 17, 202525.0025.2425.0025.0125.0112,900
Mar 14, 202525.2225.3225.2125.2424.827,800
Mar 13, 202525.1525.3225.1525.2724.8513,600
Mar 12, 202525.3025.3225.1125.2324.8116,500
Mar 11, 202525.2025.3225.1725.3024.8817,000
Mar 10, 202525.1925.3025.1725.2124.7914,700
Mar 7, 202525.3525.4325.2625.3224.908,100
Mar 6, 202525.3925.3925.2525.2524.8313,000
Mar 5, 202525.5425.5425.3625.4425.0110,400
Mar 4, 202525.5325.5925.4825.5525.1221,000
Mar 3, 202525.6425.6425.4625.5325.1022,200
Feb 28, 202525.5025.6025.3825.5825.1538,100
Feb 27, 202525.5825.6025.5225.5325.105,800
Feb 26, 202525.5325.6325.4625.6325.2014,600
Feb 25, 202525.3825.6825.3825.6125.1820,000
Feb 24, 202525.3225.4825.2825.4725.0414,300
Feb 21, 202525.2525.4225.2525.3224.9031,300
Feb 20, 202525.1725.3325.1625.2924.8711,100
Feb 19, 202525.1825.3025.1625.2124.7919,800
Feb 18, 202525.2325.2325.1425.1524.738,400
Feb 14, 202525.2525.2525.0925.2324.8135,700
Feb 13, 202525.2625.2725.0225.1724.7510,700
Feb 12, 202525.1025.1425.0225.0224.6016,800
Feb 11, 202525.2025.2525.1025.1224.708,800
Feb 10, 202525.2825.3025.1125.2024.7811,200
Feb 7, 202525.1125.3225.1125.3024.887,600
Feb 6, 202525.1825.3425.1625.2724.8515,500
Feb 5, 202525.1225.2625.1125.1724.758,800
Feb 4, 202525.0825.1325.0325.0624.6413,500
Feb 3, 202524.9025.1424.9025.1424.7229,900
Jan 31, 202525.2025.2324.9024.9024.4858,100
Jan 30, 202525.2425.2525.1525.2424.8213,800
Jan 29, 202525.0825.2225.0825.1024.6813,400
Jan 28, 202525.0725.2625.0725.2324.8112,500
Jan 27, 202525.2125.2525.1525.1724.7528,600
Jan 24, 202525.2125.2525.1525.2024.7825,700
Jan 23, 202525.1925.2025.0925.1524.7321,200
Jan 22, 202525.0725.2225.0725.1824.7613,900
Jan 21, 202525.0425.2325.0425.2124.7929,800
Jan 17, 202524.9725.2324.9025.1124.6930,400
Jan 16, 202525.0025.0524.8825.0224.6015,100
Jan 15, 202524.8525.0024.8324.9624.5424,800
Jan 14, 202524.7024.9324.7024.7624.3529,000
Jan 13, 202524.7625.0424.7224.7224.3126,900
Jan 10, 202524.9925.0024.7724.8224.4137,100
Jan 8, 202524.9725.1424.9725.0424.6219,500
Jan 7, 202524.9525.1224.9524.9624.5427,700
Jan 6, 202525.0025.1224.9225.0124.5920,800
Jan 3, 202525.0425.1124.9725.0124.5928,100
Jan 2, 202524.8325.1224.8125.0324.6150,900
Dec 31, 202425.0825.1224.7524.7824.37211,300
Dec 30, 202424.7525.0024.7524.9524.5342,300
Dec 27, 202424.9224.9924.7524.7524.3425,500
Dec 26, 202424.8525.0024.7025.0024.5826,600
Dec 24, 202424.9724.9824.7024.8524.4327,500
Dec 23, 202424.8024.9924.8024.8824.4642,500
Dec 20, 202424.8025.0024.6724.8324.4151,300
Dec 19, 202424.9525.0024.6524.6524.2460,700
Dec 18, 202424.9125.0624.9024.9624.5456,600
Dec 17, 2024 0.422 Dividend
Dec 17, 202424.8825.0024.8024.9524.5452,400
Dec 16, 202425.1525.2225.0825.1224.2927,600
Dec 13, 202425.1325.1925.0725.1024.2732,500
Dec 12, 202425.1725.2225.1125.1524.3126,600
Dec 11, 202425.1925.2825.1325.1724.3313,700
Dec 10, 202425.1025.2325.1025.1924.3514,300
Dec 9, 202425.1725.2425.0825.1724.3313,000
Dec 6, 202425.2125.3325.1325.1724.3330,400
Dec 5, 202425.2025.2825.1525.2124.3723,600
Dec 4, 202425.1125.4025.1125.1824.3418,300
Dec 3, 202425.1425.3225.1125.1924.3520,700
Dec 2, 202425.1625.6125.1525.2124.3724,400
Nov 29, 202425.2025.3825.1225.1324.29160,600
Nov 27, 202425.0025.2125.0025.1724.3320,900
Nov 26, 202425.2425.2425.0125.0424.2133,600
Nov 25, 202425.2525.4125.2125.3524.519,200
Nov 22, 202425.3025.3225.1325.2124.3713,600
Nov 21, 202425.1325.3925.1325.2624.4211,500
Nov 20, 202425.2025.2225.1225.1324.2911,900
Nov 19, 202425.2725.3125.1325.1924.3532,100
Nov 18, 202425.2125.4625.2025.2124.3721,500
Nov 15, 202425.3525.4625.2125.2224.3812,500
Nov 14, 202425.4425.4425.2025.2124.3722,200
Nov 13, 202425.4725.4725.2625.3124.4612,400
Nov 12, 202425.5625.5625.3025.3324.4910,900
Nov 11, 202425.5925.6625.5125.5124.668,400
Nov 8, 202425.5125.7325.5125.6624.8114,900
Nov 7, 202425.5125.5825.5125.5224.6710,200
Nov 6, 202425.5025.7625.5025.6024.7519,900
Nov 5, 202425.5625.7025.4325.6024.7516,500
Nov 4, 202425.7225.7625.5625.6924.8413,700
Nov 1, 202425.4225.7725.2825.6224.7723,800
Oct 31, 202425.4525.4925.2325.3424.5041,400
Oct 30, 202425.4825.4825.2625.4024.5613,600
Oct 29, 202425.4325.4825.3025.4024.5621,800
Oct 28, 202425.3525.5025.3525.4724.627,400
Oct 25, 202425.5225.5225.3725.4424.596,800
Oct 24, 202425.4925.4925.3525.3824.5411,500
Oct 23, 202425.3725.5525.3025.3524.5118,800
Oct 22, 202425.5225.5925.4025.4524.6018,400
Oct 21, 202425.6225.7325.5225.5524.7013,200
Oct 18, 202425.8625.8725.6325.6524.809,100
Oct 17, 202425.8825.9325.6925.8324.977,200
Oct 16, 202425.9325.9725.7925.9725.119,700
Oct 15, 202425.8125.9625.7825.9625.1015,700
Oct 14, 202425.6325.9025.6325.8625.0014,900
Oct 11, 202425.7425.8025.5325.7624.9013,800
Oct 10, 202425.6625.7925.6225.7924.936,500
Oct 9, 202425.6025.6925.4625.6524.798,300
Oct 8, 202425.5025.6025.4025.6024.7511,800
Oct 7, 202425.8025.8025.4125.4124.5721,000
Oct 4, 202425.6725.7525.6125.6124.769,100
Oct 3, 202425.7225.9025.6225.7624.9011,100
Oct 2, 202425.7425.9325.7425.8024.9416,900
Oct 1, 202425.9226.0125.6225.8825.0216,100
Sep 30, 202426.1926.1925.8026.0125.15284,600
Sep 27, 202426.0526.1025.8026.0625.1957,900
Sep 26, 202425.8426.0525.6726.0025.1444,200
Sep 25, 202426.0626.0625.6225.8725.0124,400
Sep 24, 202425.6826.1425.6026.1425.2722,000
Sep 23, 202425.9025.9025.5525.8024.9433,000
Sep 20, 202425.5226.0025.5025.8925.0336,400
Sep 19, 202425.6625.6725.5325.6524.8033,000
Sep 18, 202425.3625.7225.3525.7124.8620,200
Sep 17, 202425.4225.5425.3525.5424.6920,000
Sep 16, 2024 0.422 Dividend
Sep 16, 202425.4525.5425.2525.4024.5632,700
Sep 13, 202425.5525.7525.5425.7524.4919,700
Sep 12, 202425.5025.6525.5025.6524.3921,200
Sep 11, 202425.4725.6025.4725.6024.3421,100
Sep 10, 202425.5025.6025.4725.4724.2220,300
Sep 9, 202425.4825.5925.4525.5024.2533,400
Sep 6, 202425.5325.6225.5225.5224.2716,000
Sep 5, 202425.5825.6425.5125.5324.2822,800
Sep 4, 202425.4525.5925.4525.5924.3326,200
Sep 3, 202425.4525.4825.4025.4424.209,000
Aug 30, 202425.3325.4725.2525.4024.1553,000
Aug 29, 202425.4725.4925.3325.3324.0915,000
Aug 28, 202425.4925.4925.3225.4624.218,300
Aug 27, 202425.4025.4825.3225.4824.237,200
Aug 26, 202425.4025.4425.2625.3624.1212,300
Aug 23, 202425.3925.3925.3025.3624.1211,000
Aug 22, 202425.3825.4025.2525.3724.1212,800
Aug 21, 202425.1725.4025.1725.4024.1520,100
Aug 20, 202425.3025.3025.1725.2323.9911,600
Aug 19, 202425.1925.2425.0625.1723.9313,800
Aug 16, 202425.0125.1325.0025.1323.909,700
Aug 15, 202425.0425.1224.9025.1123.8836,200
Aug 14, 202425.2325.2425.0525.1423.9115,600
Aug 13, 202425.1525.2325.0225.1823.9419,300
Aug 12, 202425.0725.1624.9725.1123.8811,400
Aug 9, 202424.9425.1424.9425.0123.7911,000
Aug 8, 202425.0225.0925.0025.0723.8413,700
Aug 7, 202424.9225.0924.9125.0223.7928,200
Aug 6, 202424.8024.9324.7524.8823.6617,600
Aug 5, 202424.7024.9424.5624.7523.5464,800
Aug 2, 202424.9224.9824.8524.9023.6826,500
Aug 1, 202424.8324.9624.8324.9523.7346,300
Jul 31, 202425.0525.0924.7224.7623.54217,400
Jul 30, 202425.0625.1425.0325.0523.8222,600
Jul 29, 202425.0525.1925.0525.0623.8312,100
Jul 26, 202425.0825.1525.0425.0823.8510,100
Jul 25, 202425.0725.3025.0625.0723.8428,600
Jul 24, 202425.3325.3325.0625.0623.8313,400
Jul 23, 202425.1525.2225.1025.1923.958,600
Jul 22, 202425.0725.2225.0725.1823.9411,500
Jul 19, 202425.2225.2225.0125.0723.8429,800
Jul 18, 202425.3225.3425.0625.2824.0411,500
Jul 17, 202425.0425.3025.0425.2924.0518,000
Jul 16, 202425.0025.1924.9925.1223.8939,500
Jul 15, 202424.9925.0624.9724.9823.7542,400
Jul 12, 202425.2025.2024.9725.0023.7736,400
Jul 11, 202425.0225.1924.9825.0223.7931,800
Jul 10, 202425.0225.0824.9725.0023.7721,100
Jul 9, 202424.9925.0624.9324.9923.7622,500
Jul 8, 202425.1125.1424.9425.0023.7732,700
Jul 5, 202425.0125.0924.9724.9923.7616,200
Jul 3, 202425.0425.1424.9724.9723.7420,600
Jul 2, 202425.0425.2024.9625.0923.8630,100
Jul 1, 202425.0025.1725.0025.0823.848,000
Jun 28, 202425.2225.3125.0025.0923.8643,300
Jun 27, 202424.9925.0924.9625.0723.8419,300
Jun 26, 202424.9725.0524.9724.9923.7612,300
Jun 25, 202424.9625.0824.9625.0223.7926,700
Jun 24, 202424.9125.0624.9125.0023.7725,500
Jun 21, 202425.0125.0724.9524.9523.7330,000
Jun 20, 202425.0325.0625.0025.0123.7921,100
Jun 18, 202424.9925.0924.9225.0623.8321,900
Jun 17, 202425.1025.1024.9024.9223.6944,200
Jun 14, 202425.0225.0824.9725.0023.7727,600
Jun 13, 2024 0.422 Dividend
Jun 13, 202425.1025.1024.9324.9723.7431,900
Jun 12, 202425.4225.6425.3725.4323.7846,200
Jun 11, 202425.3625.5025.3625.4223.7727,300
Jun 10, 202425.4225.5525.3825.4223.7711,700
Jun 7, 202425.5925.7425.4125.4223.7746,100
Jun 6, 202425.5325.7525.5325.7024.039,900
Jun 5, 202425.7525.7625.5425.6223.9618,300
Jun 4, 202425.6425.8525.6425.6724.0018,600
Jun 3, 202425.7525.8025.6225.7024.0360,700
May 31, 202425.3626.0825.3425.8024.13216,200
May 30, 202425.2025.3925.1925.3623.7213,100
May 29, 202425.2125.2525.1525.1923.5625,200
May 28, 202425.2325.2525.1625.2523.619,800
May 24, 202425.3825.3925.1525.3023.6613,800
May 23, 202425.3125.3825.1025.3823.7328,500
May 22, 202425.3225.4025.3025.3723.7226,600
May 21, 202425.3625.3825.3225.3423.7020,100
May 20, 202425.4125.4525.3325.4423.798,200
May 17, 202425.3125.4325.3025.4223.7716,800
May 16, 202425.3025.3925.3025.3923.7422,100
May 15, 202425.3925.4025.1125.3723.7242,400
May 14, 202425.3425.4325.3225.4023.7519,100
May 13, 202425.3925.4025.2325.4023.7518,200
May 10, 202425.2825.4125.1725.3823.7311,300
May 9, 202425.4025.4625.2525.3423.707,600
May 8, 202425.3125.3925.2225.3823.7331,800

Related Tickers

MHGVY Mowi ASA
18.01
+0.06%
 
LMNR Limoneira Company
15.01
-2.97%
 
ALCO Alico, Inc.
29.13
0.00%
 
FDP Fresh Del Monte Produce Inc.
33.01
-1.02%
 
DOLE Dole plc
14.59
-0.34%
 
AGRO Adecoagro S.A.
8.61
-0.69%
 
VITL Vital Farms, Inc.
35.92
-0.31%
 
BG Bunge Global SA
75.90
-2.89%
 
SFD Smithfield Foods, Inc.
22.49
+0.99%
 
CALM Cal-Maine Foods, Inc.
95.55
-1.36%