CHS Inc CO Pref (CHSCO) Historical Stock Data
26.23 ↑0.05 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHSCO is down -0.17% a day on average. There have been 12 days where CHS Inc CO Pref closed green and 18 days where CHSCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 26.04 | 26.23 | ↑$0.19 (0.73%) | 26.04 | 26.32 | 37.24K |
| 2024-12-19 | 26.25 | 26.18 | ↓$0.07 (-0.27%) | 26.10 | 26.54 | 44.94K |
| 2024-12-18 | 26.67 | 26.20 | ↓$0.47 (-1.76%) | 26.20 | 26.67 | 13.80K |
| 2024-12-17 | 26.55 | 26.53 | ↓$0.02 (-0.06%) | 26.53 | 26.80 | 28.79K |
| 2024-12-16 | 26.66 | 26.80 | ↑$0.14 (0.53%) | 26.66 | 26.91 | 29.02K |
| 2024-12-13 | 26.90 | 26.75 | ↓$0.15 (-0.56%) | 26.72 | 27.06 | 10.97K |
| 2024-12-12 | 26.90 | 26.88 | ↓$0.02 (-0.07%) | 26.77 | 26.95 | 26.90K |
| 2024-12-11 | 26.81 | 26.85 | ↑$0.04 (0.15%) | 26.81 | 26.90 | 18.71K |
| 2024-12-10 | 26.64 | 26.75 | ↑$0.11 (0.41%) | 26.63 | 26.88 | 30.59K |
| 2024-12-09 | 26.84 | 26.66 | ↓$0.18 (-0.68%) | 26.66 | 26.84 | 9.24K |
| 2024-12-06 | 26.71 | 26.66 | ↓$0.05 (-0.19%) | 26.65 | 26.92 | 11.38K |
| 2024-12-05 | 26.69 | 26.70 | ↑$0.01 (0.04%) | 26.62 | 26.79 | 17.87K |
| 2024-12-04 | 26.65 | 26.60 | ↓$0.05 (-0.19%) | 26.60 | 26.76 | 29.65K |
| 2024-12-03 | 26.61 | 26.65 | ↑$0.04 (0.15%) | 26.61 | 26.80 | 20.36K |
| 2024-12-02 | 26.73 | 26.60 | ↓$0.13 (-0.49%) | 26.60 | 26.73 | 16.29K |
| 2024-11-29 | 26.89 | 26.62 | ↓$0.27 (-1.00%) | 26.61 | 27.15 | 126.24K |
| 2024-11-27 | 26.61 | 26.85 | ↑$0.24 (0.90%) | 26.61 | 26.90 | 22.28K |
| 2024-11-26 | 26.85 | 26.60 | ↓$0.25 (-0.93%) | 26.60 | 26.89 | 24.26K |
| 2024-11-25 | 26.95 | 27.06 | ↑$0.11 (0.40%) | 26.86 | 27.08 | 12.08K |
| 2024-11-22 | 26.92 | 26.94 | ↑$0.02 (0.07%) | 26.83 | 26.94 | 6.13K |
| 2024-11-21 | 26.92 | 26.98 | ↑$0.06 (0.22%) | 26.90 | 27.01 | 7.70K |
| 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 |
Create an account or log in to view more rows.
$CHSCO buy bitches
$CHSCO Dumping started...
Get out while you can...
$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