CHS Inc Pref (CHSCP) Historical Stock Data
28.44 ↓0.12 (-0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHSCP is down -0.38% a day on average. There have been 11 days where CHS Inc Pref closed green and 19 days where CHSCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 28.60 | 28.44 | ↓$0.16 (-0.56%) | 28.32 | 28.82 | 20.11K |
| 2024-12-02 | 28.60 | 28.56 | ↓$0.04 (-0.14%) | 28.56 | 28.88 | 7.84K |
| 2024-11-29 | 28.78 | 28.51 | ↓$0.27 (-0.94%) | 28.51 | 29.04 | 78.71K |
| 2024-11-27 | 28.38 | 28.55 | ↑$0.17 (0.60%) | 28.38 | 28.88 | 24.48K |
| 2024-11-26 | 29.44 | 28.33 | ↓$1.11 (-3.77%) | 28.17 | 29.44 | 40.84K |
| 2024-11-25 | 29.49 | 29.33 | ↓$0.16 (-0.53%) | 29.15 | 29.54 | 19.80K |
| 2024-11-22 | 29.25 | 29.20 | ↓$0.05 (-0.17%) | 29.20 | 29.50 | 8.41K |
| 2024-11-21 | 29.07 | 29.17 | ↑$0.10 (0.34%) | 29.07 | 29.56 | 8.84K |
| 2024-11-20 | 29.05 | 29.10 | ↑$0.05 (0.17%) | 28.82 | 29.22 | 11.88K |
| 2024-11-19 | 29.05 | 29.05 | ↑$0.00 (0.00%) | 28.80 | 29.19 | 11.05K |
| 2024-11-18 | 29.25 | 29.00 | ↓$0.25 (-0.85%) | 29.00 | 29.42 | 18K |
| 2024-11-15 | 29.40 | 29.12 | ↓$0.28 (-0.95%) | 29.00 | 29.55 | 12.64K |
| 2024-11-14 | 29.43 | 29.35 | ↓$0.08 (-0.27%) | 29.30 | 29.70 | 5.81K |
| 2024-11-13 | 29.65 | 29.48 | ↓$0.17 (-0.57%) | 29.27 | 29.89 | 15.72K |
| 2024-11-12 | 29.64 | 29.41 | ↓$0.23 (-0.78%) | 29.39 | 29.95 | 14.85K |
| 2024-11-11 | 30.13 | 29.59 | ↓$0.54 (-1.79%) | 29.59 | 30.14 | 12.52K |
| 2024-11-08 | 29.92 | 29.98 | ↑$0.06 (0.20%) | 29.92 | 30.24 | 12.08K |
| 2024-11-07 | 30.00 | 30.13 | ↑$0.13 (0.43%) | 29.97 | 30.28 | 3.75K |
| 2024-11-06 | 29.78 | 29.98 | ↑$0.20 (0.67%) | 29.78 | 30.05 | 2.74K |
| 2024-11-05 | 29.76 | 29.99 | ↑$0.23 (0.77%) | 29.75 | 29.99 | 7.33K |
| 2024-11-04 | 29.94 | 29.92 | ↓$0.02 (-0.06%) | 29.73 | 29.99 | 5.27K |
| 2024-11-01 | 29.87 | 29.73 | ↓$0.14 (-0.47%) | 29.73 | 30.02 | 11.03K |
| 2024-10-31 | 30.12 | 29.83 | ↓$0.29 (-0.96%) | 29.78 | 30.29 | 59.58K |
| 2024-10-30 | 30.41 | 30.33 | ↓$0.08 (-0.28%) | 30.23 | 30.59 | 7.09K |
| 2024-10-29 | 30.42 | 30.25 | ↓$0.17 (-0.56%) | 30.20 | 30.42 | 7.97K |
| 2024-10-28 | 30.71 | 30.28 | ↓$0.43 (-1.40%) | 30.20 | 30.71 | 4.72K |
| 2024-10-25 | 30.70 | 30.70 | ↑$0.00 (0.01%) | 30.56 | 30.77 | 4.83K |
| 2024-10-24 | 30.39 | 30.63 | ↑$0.24 (0.79%) | 30.30 | 30.63 | 3.18K |
| 2024-10-23 | 30.29 | 30.35 | ↑$0.06 (0.19%) | 30.20 | 30.67 | 7.74K |
| 2024-10-22 | 30.37 | 30.25 | ↓$0.12 (-0.40%) | 30.18 | 30.39 | 6.11K |
Create an account or log in to view more rows.
$CHSCP unstoppable up wow
$CHSCP take Friday energy into Monday
$CHSCP Keep up the pressure.
$CHSCP i hate money so im buying
$CHSCP buy
$CHSCP not worrying
$CHSCP I do it for the thrills!
$CHSCP Slapping that ask today
$CHSCP buying time
added
$CHSCP already bouncing back.