CHS Inc. (CHSCP) NASDAQ

29.35

+0.4196(+1.45%)

Updated at September 08 12:55PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	28.82	28.93	28.93	29.05	28.82	6,407
September 04, 2025	28.92	28.78	28.78	28.92	28.72	4,370
September 03, 2025	28.53	28.71	28.71	28.75	28.52	5,941
September 02, 2025	28.46	28.61	28.61	28.88	28.4	10,915
August 29, 2025	28.8	28.46	28.46	29.3	28.45	67,906
August 28, 2025	28.87	28.75	28.75	29	28.75	5,600
August 27, 2025	28.64	28.89	28.89	29	28.64	6,574
August 26, 2025	28.98	28.8	28.8	28.98	28.65	4,527
August 25, 2025	28.8	28.8	28.8	28.94	28.79	4,527
August 22, 2025	28.85	28.86	28.86	29	28.73	5,000
August 21, 2025	29.11	28.85	28.85	29.11	28.71	4,928
August 20, 2025	29.02	29.03	29.03	29.04	28.98	7,100
August 19, 2025	28.91	29.03	29.03	30.27	28.89	15,623
August 18, 2025	28.71	28.9	28.9	28.9	28.68	5,784
August 15, 2025	28.62	28.85	28.85	28.9	28.62	5,441
August 14, 2025	28.7	28.88	28.88	28.88	28.7	2,643
August 13, 2025	28.67	28.72	28.72	28.85	28.48	12,721
August 12, 2025	28.59	28.49	28.49	28.6	28.4	5,800
August 11, 2025	28.64	28.48	28.48	28.64	28.47	5,414
August 08, 2025	28.6	28.6	28.6	28.6	28.5	3,000
August 07, 2025	28.58	28.52	28.52	28.59	28.48	2,483
August 06, 2025	28.75	28.58	28.58	28.75	28.57	1,800
August 05, 2025	28.75	28.59	28.59	28.75	28.59	7,625
August 04, 2025	28.34	28.52	28.52	28.61	28.2	11,400
August 01, 2025	28.3	28.32	28.32	28.63	28.08	2,361
July 31, 2025	28.11	28.39	28.39	28.74	28	53,100
July 30, 2025	28.28	28.27	28.27	28.34	28.11	16,600
July 29, 2025	27.94	28.29	28.29	28.35	27.78	20,500
July 28, 2025	27.7	27.88	27.88	27.9	27.7	6,038
July 25, 2025	27.52	27.72	27.72	27.73	27.52	3,200
July 24, 2025	27.55	27.55	27.55	27.73	27.53	3,071
July 23, 2025	27.5	27.64	27.64	27.74	27.5	2,845
July 22, 2025	27.58	27.54	27.54	27.95	27.33	14,012
July 21, 2025	27.58	27.68	27.68	27.75	27.45	11,900
July 18, 2025	27.66	27.62	27.62	27.66	27.55	8,000
July 17, 2025	27.67	27.61	27.61	27.76	27.58	8,617
July 16, 2025	27.73	27.72	27.72	27.79	27.65	7,200
July 15, 2025	27.7	27.73	27.73	27.79	27.7	6,400
July 14, 2025	27.74	27.82	27.82	27.82	27.69	5,400
July 11, 2025	27.76	27.74	27.74	27.83	27.72	7,100
July 10, 2025	27.9	27.83	27.83	27.9	27.75	7,422
July 09, 2025	27.92	27.76	27.76	27.92	27.76	6,408
July 08, 2025	27.69	27.87	27.87	27.87	27.69	3,400
July 07, 2025	27.88	27.7	27.7	27.88	27.7	6,821
July 03, 2025	27.81	27.73	27.73	27.99	27.69	4,000
July 02, 2025	27.69	27.79	27.79	27.96	27.64	14,400
July 01, 2025	27.55	27.7	27.7	27.89	27.55	8,400
June 30, 2025	27.93	27.55	27.55	27.96	27.53	68,002
June 27, 2025	27.64	27.65	27.65	27.7	27.54	13,000
June 26, 2025	27.5	27.52	27.52	27.62	27.5	15,503
June 25, 2025	27.75	27.5	27.5	27.78	27.5	12,282
June 24, 2025	27.9	27.7	27.7	27.9	27.53	10,103
June 23, 2025	27.56	27.68	27.68	27.81	27.56	9,346
June 20, 2025	27.74	27.61	27.61	27.86	27.59	4,448
June 18, 2025	27.58	27.71	27.71	27.8	27.51	13,737
June 17, 2025	27.3	27.46	27.46	27.48	27.3	4,535
June 16, 2025	27.44	27.32	27.32	27.44	27.32	8,604
June 13, 2025	27.38	27.27	27.27	27.42	27.24	6,248
June 12, 2025	27.9	27.78	27.28	27.95	27.75	10,707
June 11, 2025	27.9	27.95	27.44	28	27.9	19,038