CHS Inc CM Pref (CHSCM) Historical Stock Data
24.43 ↓0.03 (-0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHSCM is down -0.09% a day on average. There have been 15 days where CHS Inc CM Pref closed green and 15 days where CHSCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 24.56 | 24.43 | ↓$0.13 (-0.53%) | 24.43 | 24.60 | 7.91K |
| 2025-05-01 | 24.38 | 24.46 | ↑$0.08 (0.31%) | 24.37 | 24.53 | 15.52K |
| 2025-04-30 | 24.30 | 24.47 | ↑$0.17 (0.70%) | 24.30 | 24.50 | 18.23K |
| 2025-04-29 | 24.45 | 24.41 | ↓$0.04 (-0.16%) | 24.38 | 24.57 | 12.28K |
| 2025-04-28 | 24.45 | 24.43 | ↓$0.02 (-0.08%) | 24.33 | 24.50 | 20.80K |
| 2025-04-25 | 24.40 | 24.53 | ↑$0.13 (0.53%) | 24.35 | 24.59 | 18.18K |
| 2025-04-24 | 24.35 | 24.36 | ↑$0.01 (0.04%) | 24.32 | 24.47 | 17.21K |
| 2025-04-23 | 24.41 | 24.28 | ↓$0.13 (-0.53%) | 24.23 | 24.50 | 18.61K |
| 2025-04-22 | 24.05 | 24.29 | ↑$0.24 (1.00%) | 24.05 | 24.48 | 20.65K |
| 2025-04-21 | 24.07 | 24.11 | ↑$0.04 (0.17%) | 24.00 | 24.25 | 51.87K |
| 2025-04-17 | 24.63 | 24.30 | ↓$0.33 (-1.34%) | 24.16 | 24.64 | 45.57K |
| 2025-04-16 | 24.45 | 24.58 | ↑$0.13 (0.51%) | 24.33 | 24.65 | 23.26K |
| 2025-04-15 | 24.36 | 24.35 | ↓$0.01 (-0.04%) | 24.35 | 24.50 | 18.53K |
| 2025-04-14 | 24.36 | 24.48 | ↑$0.12 (0.50%) | 24.29 | 24.50 | 11.04K |
| 2025-04-11 | 24.33 | 24.32 | ↓$0.01 (-0.05%) | 24.25 | 24.39 | 20.46K |
| 2025-04-10 | 24.26 | 24.25 | ↓$0.01 (-0.04%) | 24.07 | 24.40 | 32.08K |
| 2025-04-09 | 23.93 | 24.26 | ↑$0.33 (1.38%) | 23.80 | 24.50 | 37.20K |
| 2025-04-08 | 24.51 | 24.01 | ↓$0.50 (-2.04%) | 24.01 | 24.65 | 43.23K |
| 2025-04-07 | 24.67 | 24.44 | ↓$0.23 (-0.93%) | 24.31 | 24.67 | 41.27K |
| 2025-04-04 | 24.90 | 24.70 | ↓$0.20 (-0.78%) | 24.62 | 24.90 | 33.85K |
| 2025-04-03 | 24.62 | 24.80 | ↑$0.18 (0.73%) | 24.57 | 25.00 | 57.22K |
| 2025-04-02 | 24.68 | 24.77 | ↑$0.09 (0.34%) | 24.68 | 24.94 | 53.65K |
| 2025-04-01 | 24.64 | 24.64 | ↑$0.00 (0.00%) | 24.63 | 24.95 | 32.02K |
| 2025-03-31 | 25.03 | 24.53 | ↓$0.50 (-1.98%) | 24.53 | 25.10 | 147.46K |
| 2025-03-28 | 24.96 | 24.90 | ↓$0.06 (-0.24%) | 24.80 | 24.98 | 26.56K |
| 2025-03-27 | 24.87 | 24.90 | ↑$0.03 (0.12%) | 24.85 | 24.98 | 25.95K |
| 2025-03-26 | 25.00 | 24.87 | ↓$0.13 (-0.52%) | 24.86 | 25.00 | 17.07K |
| 2025-03-25 | 24.99 | 24.98 | ↓$0.01 (-0.04%) | 24.94 | 25.13 | 15.30K |
| 2025-03-24 | 24.95 | 25.00 | ↑$0.05 (0.20%) | 24.95 | 25.06 | 17.63K |
| 2025-03-21 | 24.94 | 24.95 | ↑$0.01 (0.04%) | 24.94 | 25.03 | 14.77K |
Create an account or log in to view more rows.
$CHSCM come to papa
$CHSCM is going to have a run next month
$CHSCM never selling
$CHSCM Buy now
$CHSCM nice gap
$CHSCM unstoppable up wow
$CHSCM Starting a small position
$CHSCM wtf?
$CHSCM gimme gimme
$CHSCM looking ready to breakout soon.