CHS Inc. (CHSCL)
25.72
-0.06 (-0.23%)
At close: Mar 13, 2025, 3:59 PM
25.73
0.02%
After-hours: Mar 13, 2025, 03:18 PM EDT
CHSCL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 25.78 | 25.80 | 25.74 | 25.78 | 0.01 | 0.04% | 34,210 |
| Mar 11, 2025 | 25.74 | 25.80 | 25.71 | 25.77 | -0.01 | -0.04% | 27,505 |
| Mar 10, 2025 | 25.80 | 25.84 | 25.75 | 25.78 | -0.02 | -0.08% | 24,343 |
| Mar 7, 2025 | 25.77 | 25.84 | 25.76 | 25.80 | 0.01 | 0.04% | 33,018 |
| Mar 6, 2025 | 25.82 | 25.86 | 25.75 | 25.79 | -0.06 | -0.23% | 38,900 |
| Mar 5, 2025 | 25.77 | 25.89 | 25.71 | 25.85 | 0.12 | 0.47% | 31,500 |
| Mar 4, 2025 | 25.74 | 25.76 | 25.60 | 25.73 | -0.02 | -0.08% | 63,242 |
| Mar 3, 2025 | 25.76 | 25.83 | 25.67 | 25.75 | 0.02 | 0.08% | 52,500 |
| Feb 28, 2025 | 25.90 | 26.04 | 25.65 | 25.73 | -0.17 | -0.66% | 370,845 |
| Feb 27, 2025 | 26.00 | 26.14 | 25.87 | 25.90 | -0.14 | -0.54% | 30,600 |
| Feb 26, 2025 | 26.17 | 26.24 | 26.01 | 26.04 | -0.22 | -0.84% | 55,624 |
| Feb 25, 2025 | 26.20 | 26.27 | 26.16 | 26.26 | 0.07 | 0.27% | 26,200 |
| Feb 24, 2025 | 26.15 | 26.27 | 26.15 | 26.19 | 0.01 | 0.04% | 13,836 |
| Feb 21, 2025 | 26.19 | 26.23 | 26.04 | 26.18 | 0.01 | 0.04% | 18,810 |
| Feb 20, 2025 | 26.20 | 26.20 | 26.11 | 26.17 | 0.09 | 0.35% | 13,200 |
| Feb 19, 2025 | 26.01 | 26.15 | 26.01 | 26.08 | 0.03 | 0.12% | 12,332 |
| Feb 18, 2025 | 26.00 | 26.16 | 26.00 | 26.05 | 0.07 | 0.27% | 18,700 |
| Feb 14, 2025 | 26.16 | 26.18 | 25.98 | 25.98 | -0.12 | -0.46% | 6,531 |
| Feb 13, 2025 | 26.15 | 26.15 | 25.93 | 26.10 | -0.03 | -0.11% | 12,300 |
| Feb 12, 2025 | 26.00 | 26.17 | 26.00 | 26.13 | 0.03 | 0.11% | 15,742 |
| Feb 11, 2025 | 26.00 | 26.11 | 26.00 | 26.10 | 0.00 | 0.00% | 13,464 |
| Feb 10, 2025 | 25.96 | 26.10 | 25.96 | 26.10 | 0.12 | 0.46% | 7,800 |
| Feb 7, 2025 | 26.07 | 26.11 | 25.98 | 25.98 | 0.03 | 0.12% | 13,700 |
| Feb 6, 2025 | 26.00 | 26.10 | 25.95 | 25.95 | 0.01 | 0.04% | 19,331 |
| Feb 5, 2025 | 25.94 | 25.97 | 25.75 | 25.94 | 0.02 | 0.08% | 17,454 |
| Feb 4, 2025 | 25.91 | 25.95 | 25.80 | 25.92 | 0.00 | 0.00% | 18,535 |
| Feb 3, 2025 | 25.75 | 26.00 | 25.75 | 25.92 | 0.17 | 0.66% | 28,200 |
| Jan 31, 2025 | 26.07 | 26.07 | 25.75 | 25.75 | -0.33 | -1.27% | 49,714 |
| Jan 30, 2025 | 26.12 | 26.12 | 26.01 | 26.08 | 0.00 | 0.00% | 13,500 |
| Jan 29, 2025 | 26.12 | 26.12 | 25.86 | 26.08 | 0.06 | 0.23% | 17,318 |
| Jan 28, 2025 | 26.05 | 26.11 | 26.00 | 26.02 | -0.06 | -0.23% | 11,106 |
| Jan 27, 2025 | 26.00 | 26.16 | 26.00 | 26.08 | 0.08 | 0.31% | 22,914 |
| Jan 24, 2025 | 25.91 | 26.05 | 25.90 | 26.00 | 0.05 | 0.19% | 16,127 |
| Jan 23, 2025 | 25.86 | 25.95 | 25.69 | 25.95 | 0.10 | 0.39% | 17,700 |
| Jan 22, 2025 | 26.04 | 26.04 | 25.85 | 25.85 | -0.18 | -0.69% | 17,402 |
| Jan 21, 2025 | 25.93 | 26.04 | 25.86 | 26.03 | 0.21 | 0.81% | 31,048 |
| Jan 17, 2025 | 25.99 | 25.99 | 25.76 | 25.82 | -0.14 | -0.54% | 19,413 |
| Jan 16, 2025 | 25.73 | 26.00 | 25.70 | 25.96 | 0.21 | 0.82% | 17,102 |
| Jan 15, 2025 | 25.77 | 25.77 | 25.59 | 25.75 | 0.12 | 0.47% | 21,100 |
| 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 |