CHS Inc CM Pref (CHSCM) Historical Stock Data
24.83 ↑0.18 (0.73%)
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 14 days where CHS Inc CM Pref closed green and 16 days where CHSCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.80 | 24.83 | ↑$0.03 (0.12%) | 24.67 | 25.00 | 51.32K |
| 2024-12-19 | 24.95 | 24.65 | ↓$0.30 (-1.20%) | 24.65 | 25.00 | 60.66K |
| 2024-12-18 | 24.91 | 24.96 | ↑$0.05 (0.20%) | 24.90 | 25.06 | 56.61K |
| 2024-12-17 | 24.88 | 24.96 | ↑$0.07 (0.30%) | 24.80 | 25.00 | 52.37K |
| 2024-12-16 | 25.15 | 25.12 | ↓$0.03 (-0.12%) | 25.08 | 25.22 | 27.63K |
| 2024-12-13 | 25.13 | 25.10 | ↓$0.03 (-0.12%) | 25.07 | 25.19 | 32.49K |
| 2024-12-12 | 25.17 | 25.15 | ↓$0.02 (-0.08%) | 25.11 | 25.22 | 26.48K |
| 2024-12-11 | 25.19 | 25.17 | ↓$0.02 (-0.08%) | 25.13 | 25.28 | 13.72K |
| 2024-12-10 | 25.10 | 25.19 | ↑$0.09 (0.36%) | 25.10 | 25.23 | 14.33K |
| 2024-12-09 | 25.17 | 25.17 | ↑$0.00 (0.00%) | 25.08 | 25.24 | 13K |
| 2024-12-06 | 25.21 | 25.17 | ↓$0.04 (-0.16%) | 25.13 | 25.33 | 30.37K |
| 2024-12-05 | 25.20 | 25.21 | ↑$0.01 (0.04%) | 25.15 | 25.28 | 23.51K |
| 2024-12-04 | 25.11 | 25.18 | ↑$0.07 (0.28%) | 25.11 | 25.40 | 18.27K |
| 2024-12-03 | 25.14 | 25.19 | ↑$0.05 (0.20%) | 25.11 | 25.32 | 20.65K |
| 2024-12-02 | 25.16 | 25.21 | ↑$0.05 (0.20%) | 25.15 | 25.61 | 24.38K |
| 2024-11-29 | 25.21 | 25.13 | ↓$0.08 (-0.34%) | 25.13 | 25.38 | 114.45K |
| 2024-11-27 | 25.00 | 25.17 | ↑$0.17 (0.68%) | 25.00 | 25.21 | 20.84K |
| 2024-11-26 | 25.20 | 25.04 | ↓$0.16 (-0.63%) | 25.01 | 25.24 | 33.73K |
| 2024-11-25 | 25.25 | 25.35 | ↑$0.10 (0.40%) | 25.21 | 25.41 | 9.21K |
| 2024-11-22 | 25.22 | 25.21 | ↓$0.01 (-0.03%) | 25.13 | 25.32 | 13.59K |
| 2024-11-21 | 25.13 | 25.26 | ↑$0.13 (0.51%) | 25.13 | 25.39 | 11.46K |
| 2024-11-20 | 25.19 | 25.13 | ↓$0.06 (-0.24%) | 25.12 | 25.22 | 11.93K |
| 2024-11-19 | 25.27 | 25.19 | ↓$0.08 (-0.32%) | 25.13 | 25.29 | 32.06K |
| 2024-11-18 | 25.21 | 25.21 | ↑$0.00 (0.00%) | 25.20 | 25.46 | 21.43K |
| 2024-11-15 | 25.35 | 25.22 | ↓$0.13 (-0.51%) | 25.21 | 25.46 | 12.50K |
| 2024-11-14 | 25.44 | 25.21 | ↓$0.23 (-0.90%) | 25.20 | 25.44 | 22.20K |
| 2024-11-13 | 25.47 | 25.31 | ↓$0.16 (-0.65%) | 25.26 | 25.47 | 12.42K |
| 2024-11-12 | 25.56 | 25.33 | ↓$0.23 (-0.88%) | 25.30 | 25.56 | 10.90K |
| 2024-11-11 | 25.59 | 25.51 | ↓$0.08 (-0.31%) | 25.51 | 25.63 | 8.43K |
| 2024-11-08 | 25.51 | 25.66 | ↑$0.15 (0.59%) | 25.51 | 25.73 | 14.89K |
Create an account or log in to view more rows.
$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.
$CHSCM buy buy buy!!
$CHSCM Waiting waiting waiting — you know for what !!! Announcement!!!
$CHSCM buy the dip were blasting off