CHS Inc CO Pref (CHSCO) Historical Stock Data
26.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHSCO is down -0.06% a day on average. There have been 14 days where CHS Inc CO Pref closed green and 16 days where CHSCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 26.84 | 26.82 | ↓$0.02 (-0.07%) | 26.76 | 26.91 | 26.66K |
| 2024-11-19 | 26.99 | 26.92 | ↓$0.07 (-0.25%) | 26.85 | 26.99 | 16.74K |
| 2024-11-18 | 26.96 | 26.88 | ↓$0.08 (-0.30%) | 26.77 | 27.00 | 20.32K |
| 2024-11-15 | 27.00 | 26.73 | ↓$0.27 (-1.00%) | 26.73 | 27.00 | 12.34K |
| 2024-11-14 | 26.90 | 26.81 | ↓$0.09 (-0.33%) | 26.76 | 26.90 | 20.83K |
| 2024-11-13 | 26.80 | 26.84 | ↑$0.04 (0.15%) | 26.76 | 26.93 | 10.69K |
| 2024-11-12 | 26.91 | 26.75 | ↓$0.16 (-0.59%) | 26.75 | 27.12 | 9.04K |
| 2024-11-11 | 27.25 | 27.00 | ↓$0.25 (-0.92%) | 27.00 | 27.30 | 8.04K |
| 2024-11-08 | 27.19 | 27.40 | ↑$0.21 (0.77%) | 27.19 | 27.40 | 12.07K |
| 2024-11-07 | 27.11 | 27.19 | ↑$0.08 (0.30%) | 27.11 | 27.19 | 1.52K |
| 2024-11-06 | 27.16 | 27.11 | ↓$0.05 (-0.18%) | 27.07 | 27.22 | 8.24K |
| 2024-11-05 | 27.00 | 27.23 | ↑$0.23 (0.85%) | 26.92 | 27.23 | 11.56K |
| 2024-11-04 | 26.82 | 27.09 | ↑$0.27 (1.01%) | 26.80 | 27.09 | 6.64K |
| 2024-11-01 | 26.71 | 26.82 | ↑$0.11 (0.41%) | 26.71 | 27.00 | 6.57K |
| 2024-10-31 | 27.00 | 26.63 | ↓$0.37 (-1.37%) | 26.63 | 27.00 | 34.02K |
| 2024-10-30 | 26.93 | 27.00 | ↑$0.07 (0.25%) | 26.93 | 27.00 | 6.69K |
| 2024-10-29 | 26.97 | 26.88 | ↓$0.09 (-0.33%) | 26.82 | 26.99 | 7.83K |
| 2024-10-28 | 26.95 | 26.83 | ↓$0.12 (-0.44%) | 26.83 | 26.95 | 6.25K |
| 2024-10-25 | 27.00 | 26.88 | ↓$0.12 (-0.44%) | 26.88 | 27.00 | 4.57K |
| 2024-10-24 | 26.70 | 26.97 | ↑$0.27 (1.01%) | 26.68 | 26.98 | 7.64K |
| 2024-10-23 | 27.04 | 26.78 | ↓$0.26 (-0.96%) | 26.67 | 27.04 | 12.44K |
| 2024-10-22 | 26.92 | 26.96 | ↑$0.03 (0.13%) | 26.92 | 27.15 | 3.14K |
| 2024-10-21 | 26.96 | 26.87 | ↓$0.09 (-0.33%) | 26.80 | 27.06 | 12.07K |
| 2024-10-18 | 27.22 | 27.00 | ↓$0.22 (-0.81%) | 27.00 | 27.23 | 5.95K |
| 2024-10-17 | 26.95 | 26.96 | ↑$0.01 (0.04%) | 26.77 | 27.25 | 15.39K |
| 2024-10-16 | 27.34 | 27.35 | ↑$0.01 (0.04%) | 27.19 | 27.37 | 8.37K |
| 2024-10-15 | 27.21 | 27.33 | ↑$0.12 (0.44%) | 27.11 | 27.34 | 14.51K |
| 2024-10-14 | 27.16 | 27.21 | ↑$0.05 (0.18%) | 27.05 | 27.21 | 11.05K |
| 2024-10-11 | 26.90 | 27.16 | ↑$0.27 (0.99%) | 26.78 | 27.16 | 7.38K |
| 2024-10-10 | 26.99 | 26.97 | ↓$0.02 (-0.09%) | 26.78 | 27.02 | 11.10K |
Create an account or log in to view more rows.
$CHSCO Come on.. Let it fall.. buy later bulls
$CHSCO bull flag
breakout!
$CHSCO wow you bulls are losers
$CHSCO power hour will be fucking crazy
$CHSCO It’s that TIME!! To Double down!
$CHSCO the trend is your friend
until the end.
$CHSCO bag holders for life club
$CHSCO we just getting started
$CHSCO Was last two days consolidation??
$CHSCO buy