CHS Inc. (CHSCL)
25.65
0.02 (0.08%)
At close: Jan 15, 2025, 10:04 AM
CHSCL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 25.72 | 25.76 | 25.56 | 25.63 | -0.09 | -0.35% | 26,108 |
| Jan 13, 2025 | 25.66 | 25.73 | 25.50 | 25.72 | 0.01 | 0.04% | 38,700 |
| Jan 10, 2025 | 25.69 | 25.87 | 25.60 | 25.71 | 0.10 | 0.39% | 37,130 |
| Jan 8, 2025 | 25.53 | 25.72 | 25.53 | 25.61 | 0.04 | 0.16% | 49,446 |
| Jan 7, 2025 | 25.82 | 25.82 | 25.57 | 25.57 | -0.25 | -0.97% | 27,400 |
| Jan 6, 2025 | 25.92 | 25.92 | 25.82 | 25.82 | -0.05 | -0.19% | 18,900 |
| Jan 3, 2025 | 25.83 | 26.09 | 25.74 | 25.87 | -0.06 | -0.23% | 39,800 |
| Jan 2, 2025 | 25.64 | 25.98 | 25.45 | 25.93 | 0.26 | 1.01% | 36,928 |
| Dec 31, 2024 | 26.04 | 26.04 | 25.43 | 25.67 | -0.11 | -0.43% | 238,318 |
| Dec 30, 2024 | 25.50 | 25.93 | 25.48 | 25.78 | 0.18 | 0.70% | 58,400 |
| Dec 27, 2024 | 25.42 | 25.60 | 25.40 | 25.60 | 0.11 | 0.43% | 70,857 |
| Dec 26, 2024 | 25.39 | 25.53 | 25.38 | 25.49 | 0.09 | 0.35% | 25,543 |
| Dec 24, 2024 | 25.40 | 25.47 | 25.33 | 25.40 | -0.03 | -0.12% | 26,100 |
| Dec 23, 2024 | 25.40 | 25.49 | 25.36 | 25.43 | -0.06 | -0.24% | 24,400 |
| Dec 20, 2024 | 25.43 | 25.60 | 25.36 | 25.49 | 0.06 | 0.24% | 28,000 |
| Dec 19, 2024 | 25.46 | 25.63 | 25.32 | 25.43 | -0.02 | -0.08% | 40,036 |
| Dec 18, 2024 | 25.50 | 25.68 | 25.45 | 25.45 | -0.08 | -0.31% | 37,887 |
| Dec 17, 2024 | 25.57 | 25.72 | 25.51 | 25.53 | -0.37 | -1.43% | 27,605 |
| Dec 16, 2024 | 25.78 | 26.08 | 25.78 | 25.90 | 0.13 | 0.50% | 23,934 |
| Dec 13, 2024 | 25.88 | 26.10 | 25.77 | 25.77 | -0.06 | -0.23% | 21,000 |
| Dec 12, 2024 | 25.86 | 25.95 | 25.83 | 25.83 | -0.04 | -0.15% | 45,522 |
| Dec 11, 2024 | 25.86 | 25.98 | 25.86 | 25.87 | -0.03 | -0.12% | 18,427 |
| Dec 10, 2024 | 25.92 | 25.96 | 25.82 | 25.90 | 0.01 | 0.04% | 24,900 |
| Dec 9, 2024 | 25.95 | 25.97 | 25.89 | 25.89 | -0.01 | -0.04% | 33,900 |
| Dec 6, 2024 | 25.97 | 25.97 | 25.83 | 25.90 | 0.00 | 0.00% | 29,806 |
| Dec 5, 2024 | 25.95 | 25.95 | 25.83 | 25.90 | 0.02 | 0.08% | 31,736 |
| Dec 4, 2024 | 25.91 | 25.99 | 25.84 | 25.88 | -0.03 | -0.12% | 35,747 |
| Dec 3, 2024 | 25.96 | 25.99 | 25.87 | 25.91 | 0.04 | 0.15% | 27,947 |
| Dec 2, 2024 | 25.88 | 25.97 | 25.83 | 25.87 | 0.09 | 0.35% | 28,731 |
| Nov 29, 2024 | 25.92 | 26.26 | 25.78 | 25.78 | -0.22 | -0.85% | 166,900 |
| Nov 27, 2024 | 25.86 | 26.24 | 25.85 | 26.00 | 0.15 | 0.58% | 33,000 |
| Nov 26, 2024 | 26.10 | 26.13 | 25.83 | 25.85 | -0.20 | -0.77% | 34,926 |
| Nov 25, 2024 | 26.16 | 26.20 | 26.05 | 26.05 | -0.06 | -0.23% | 19,643 |
| Nov 22, 2024 | 26.14 | 26.25 | 26.05 | 26.11 | -0.08 | -0.31% | 23,022 |
| Nov 21, 2024 | 26.07 | 26.22 | 26.07 | 26.19 | 0.13 | 0.50% | 12,703 |
| Nov 20, 2024 | 26.00 | 26.06 | 25.94 | 26.06 | 0.08 | 0.31% | 22,000 |
| Nov 19, 2024 | 26.05 | 26.08 | 25.96 | 25.98 | -0.05 | -0.19% | 28,000 |
| Nov 18, 2024 | 26.09 | 26.20 | 26.01 | 26.03 | 0.01 | 0.04% | 27,121 |
| Nov 15, 2024 | 26.04 | 26.11 | 26.01 | 26.02 | -0.03 | -0.12% | 11,800 |
| Nov 14, 2024 | 26.00 | 26.23 | 26.00 | 26.05 | -0.01 | -0.04% | 24,032 |
| Nov 13, 2024 | 26.09 | 26.14 | 26.00 | 26.06 | 0.06 | 0.23% | 23,938 |
| Nov 12, 2024 | 26.12 | 26.16 | 26.00 | 26.00 | -0.11 | -0.42% | 25,628 |
| Nov 11, 2024 | 26.35 | 26.38 | 26.05 | 26.11 | -0.31 | -1.17% | 34,545 |
| Nov 8, 2024 | 26.23 | 26.42 | 26.23 | 26.42 | 0.14 | 0.53% | 31,641 |
| Nov 7, 2024 | 26.18 | 26.38 | 26.18 | 26.28 | -0.09 | -0.34% | 12,700 |
| Nov 6, 2024 | 26.32 | 26.38 | 26.20 | 26.37 | 0.00 | 0.00% | 15,431 |
| Nov 5, 2024 | 26.35 | 26.38 | 26.25 | 26.37 | 0.02 | 0.08% | 14,200 |
| Nov 4, 2024 | 26.29 | 26.38 | 26.29 | 26.35 | 0.06 | 0.23% | 26,000 |
| Nov 1, 2024 | 26.06 | 26.36 | 26.05 | 26.29 | 0.20 | 0.77% | 30,400 |
| Oct 31, 2024 | 26.17 | 26.30 | 26.01 | 26.09 | -0.24 | -0.91% | 51,000 |