CHS Inc. (CHSCP)
NASDAQ: CHSCP
· Real-Time Price · USD
29.76
-0.17 (-0.58%)
At close: Sep 26, 2025, 3:59 PM
29.68
-0.27%
After-hours: Sep 26, 2025, 04:10 PM EDT
CHSCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.82 | 30.00 | 29.56 | 29.70 | 29.70 | -0.80% | 6,945 |
| Sep 25, 2025 | 29.88 | 30.00 | 29.58 | 29.94 | 29.94 | 0.88% | 19,411 |
| Sep 24, 2025 | 29.66 | 29.84 | 29.66 | 29.68 | 29.68 | 0.27% | 3,644 |
| Sep 23, 2025 | 29.70 | 29.70 | 29.56 | 29.60 | 29.60 | 0.00% | 6,100 |
| Sep 22, 2025 | 29.71 | 29.71 | 29.57 | 29.60 | 29.60 | -0.70% | 4,400 |
| Sep 19, 2025 | 29.71 | 29.90 | 29.56 | 29.81 | 29.81 | 0.03% | 2,600 |
| Sep 18, 2025 | 29.95 | 29.95 | 29.53 | 29.80 | 29.80 | -0.63% | 6,000 |
| Sep 17, 2025 | 29.85 | 30.10 | 29.85 | 29.99 | 29.99 | 0.47% | 8,463 |
| Sep 16, 2025 | 29.85 | 30.08 | 29.80 | 29.85 | 29.85 | -1.81% | 13,115 |
| Sep 15, 2025 | 30.31 | 30.57 | 30.12 | 30.40 | 29.90 | 0.33% | 38,700 |
| Sep 12, 2025 | 30.23 | 30.37 | 30.20 | 30.30 | 29.80 | 0.36% | 14,427 |
| Sep 11, 2025 | 29.62 | 30.22 | 29.62 | 30.19 | 29.69 | 2.24% | 14,400 |
| Sep 10, 2025 | 29.42 | 29.58 | 29.40 | 29.53 | 29.04 | 0.14% | 5,517 |
| Sep 9, 2025 | 29.11 | 29.51 | 29.11 | 29.49 | 29.00 | 0.07% | 7,200 |
| Sep 8, 2025 | 29.06 | 29.89 | 28.83 | 29.47 | 28.99 | 1.87% | 22,946 |
| Sep 5, 2025 | 28.82 | 29.05 | 28.82 | 28.93 | 28.45 | 0.52% | 6,407 |
| Sep 4, 2025 | 28.92 | 28.92 | 28.72 | 28.78 | 28.31 | 0.24% | 4,000 |
| Sep 3, 2025 | 28.53 | 28.75 | 28.52 | 28.71 | 28.24 | 0.35% | 5,941 |
| Sep 2, 2025 | 28.46 | 28.88 | 28.40 | 28.61 | 28.14 | 0.53% | 10,915 |
| Aug 29, 2025 | 28.80 | 29.30 | 28.45 | 28.46 | 27.99 | -1.01% | 67,906 |