CHS Inc. (CHSCO)
NASDAQ: CHSCO
· Real-Time Price · USD
27.04
-0.04 (-0.15%)
At close: Aug 20, 2025, 3:59 PM
27.00
-0.15%
After-hours: Aug 20, 2025, 04:04 PM EDT
CHSCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 26.88 | 27.14 | 26.84 | 27.08 | 27.08 | 0.67% | 35,615 |
| Aug 18, 2025 | 27.00 | 27.00 | 26.87 | 26.90 | 26.90 | -0.11% | 5,908 |
| Aug 15, 2025 | 26.95 | 26.96 | 26.86 | 26.93 | 26.93 | -0.04% | 10,631 |
| Aug 14, 2025 | 26.82 | 26.95 | 26.82 | 26.94 | 26.94 | 0.07% | 15,300 |
| Aug 13, 2025 | 26.88 | 26.97 | 26.80 | 26.92 | 26.92 | 0.15% | 24,630 |
| Aug 12, 2025 | 26.80 | 26.98 | 26.77 | 26.88 | 26.88 | 0.52% | 13,500 |
| Aug 11, 2025 | 26.72 | 26.83 | 26.72 | 26.74 | 26.74 | -0.04% | 21,600 |
| Aug 8, 2025 | 26.80 | 26.80 | 26.75 | 26.75 | 26.75 | 0.07% | 1,400 |
| Aug 7, 2025 | 26.77 | 26.78 | 26.64 | 26.73 | 26.73 | 0.11% | 21,000 |
| Aug 6, 2025 | 26.74 | 26.80 | 26.62 | 26.70 | 26.70 | 0.30% | 11,400 |
| Aug 5, 2025 | 26.76 | 26.83 | 26.62 | 26.62 | 26.62 | -0.63% | 16,300 |
| Aug 4, 2025 | 26.84 | 26.87 | 26.72 | 26.79 | 26.79 | 0.34% | 17,300 |
| Aug 1, 2025 | 26.70 | 26.73 | 26.67 | 26.70 | 26.70 | -0.04% | 16,529 |
| Jul 31, 2025 | 26.60 | 26.76 | 26.53 | 26.71 | 26.71 | 0.53% | 86,310 |
| Jul 30, 2025 | 26.60 | 26.79 | 26.57 | 26.57 | 26.57 | -0.41% | 10,600 |
| Jul 29, 2025 | 26.48 | 26.70 | 26.45 | 26.68 | 26.68 | 0.87% | 56,800 |
| Jul 28, 2025 | 26.29 | 26.47 | 26.29 | 26.45 | 26.45 | 0.23% | 8,015 |
| Jul 25, 2025 | 26.30 | 26.42 | 26.30 | 26.39 | 26.39 | 0.15% | 18,753 |
| Jul 24, 2025 | 26.44 | 26.44 | 26.28 | 26.35 | 26.35 | 0.00% | 16,400 |
| Jul 23, 2025 | 26.37 | 26.37 | 26.30 | 26.35 | 26.35 | -0.19% | 4,327 |