CHS Inc CL Pref

CHSCL
🏛️ usa →
25.65
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.56 28.61 28.40 28.48 0.1M
2021-12-30 28.18 28.43 28.18 28.24 0.0M
2021-12-29 28.35 28.37 28.15 28.26 0.0M
2021-12-28 28.15 28.38 28.15 28.28 0.0M
2021-12-27 28.44 28.44 28.20 28.25 0.1M
2021-12-23 28.46 28.57 28.31 28.40 0.0M
2021-12-22 28.35 28.51 28.35 28.46 0.0M
2021-12-21 28.38 28.51 28.26 28.35 0.0M
2021-12-20 28.63 28.72 28.30 28.38 0.0M
2021-12-17 28.59 28.78 28.50 28.53 0.0M
2021-12-16 28.51 28.63 28.30 28.63 0.0M
2021-12-15 28.69 28.83 28.57 28.83 0.0M
2021-12-14 28.89 29.04 28.55 28.60 0.0M
2021-12-13 28.58 29.14 28.51 28.85 0.0M
2021-12-10 28.68 28.79 28.56 28.58 0.0M
2021-12-09 28.62 28.92 28.60 28.61 0.0M
2021-12-08 28.70 28.78 28.57 28.75 0.0M
2021-12-07 28.64 28.82 28.62 28.70 0.0M
2021-12-06 28.57 28.71 28.51 28.55 0.0M
2021-12-03 28.56 28.87 28.50 28.50 0.0M
2021-12-02 28.54 28.79 28.50 28.55 0.0M
2021-12-01 28.60 28.90 28.58 28.60 0.0M
2021-11-30 29.03 29.04 28.55 28.56 0.0M
2021-11-29 28.95 29.02 28.87 28.98 0.0M
2021-11-26 28.67 28.94 28.67 28.93 0.0M
2021-11-24 28.82 28.93 28.76 28.92 0.0M
2021-11-23 28.78 28.84 28.67 28.75 0.0M
2021-11-22 28.70 28.85 28.69 28.69 0.0M
2021-11-19 28.70 28.73 28.61 28.67 0.0M
2021-11-18 28.98 28.98 28.59 28.60 0.0M
2021-11-17 28.90 28.94 28.77 28.89 0.0M
2021-11-16 28.89 29.00 28.75 28.75 0.0M
2021-11-15 28.90 28.90 28.67 28.83 0.0M
2021-11-12 28.97 28.97 28.66 28.75 0.0M
2021-11-11 29.08 29.23 28.82 28.87 0.0M
2021-11-10 29.25 29.25 28.92 28.95 0.0M
2021-11-09 29.27 29.40 29.15 29.24 0.0M
2021-11-08 29.31 29.44 29.15 29.22 0.0M
2021-11-05 29.42 29.48 29.28 29.47 0.0M
2021-11-04 29.13 29.42 29.11 29.35 0.0M
2021-11-03 29.12 29.21 29.08 29.11 0.0M
2021-11-02 29.16 29.21 29.01 29.21 0.0M
2021-11-01 28.97 29.21 28.78 29.20 0.0M
2021-10-29 28.74 29.03 28.62 28.99 0.1M
2021-10-28 28.65 28.96 28.65 28.73 0.0M
2021-10-27 28.69 28.92 28.69 28.71 0.0M
2021-10-26 28.75 28.95 28.62 28.73 0.0M
2021-10-25 28.75 28.88 28.73 28.74 0.0M
2021-10-22 28.80 29.00 28.74 28.74 0.0M
2021-10-21 28.75 28.80 28.65 28.74 0.0M
2021-10-20 28.56 28.77 28.56 28.70 0.0M
2021-10-19 28.61 28.73 28.51 28.57 0.0M
2021-10-18 28.56 28.69 28.54 28.61 0.0M
2021-10-15 28.64 28.87 28.49 28.56 0.2M
2021-10-14 28.58 28.87 28.57 28.64 0.1M
2021-10-13 28.70 28.91 28.54 28.55 0.1M
2021-10-12 28.60 28.76 28.56 28.62 0.1M
2021-10-11 28.69 28.69 28.46 28.60 0.0M
2021-10-08 28.63 28.65 28.42 28.58 0.0M
2021-10-07 28.60 28.72 28.42 28.55 0.0M
2021-10-06 28.62 28.73 28.55 28.56 0.0M
2021-10-05 28.98 29.01 28.62 28.62 0.0M
2021-10-04 29.23 29.23 28.73 28.92 0.0M
2021-10-01 29.34 29.45 29.15 29.16 0.0M
2021-09-30 29.39 29.48 29.15 29.21 0.1M
2021-09-29 28.82 29.15 28.82 29.11 0.0M
2021-09-28 28.91 29.04 28.63 28.65 0.0M
2021-09-27 29.14 29.20 28.91 28.91 0.0M
2021-09-24 29.35 29.35 29.04 29.07 0.0M
2021-09-23 29.51 29.79 29.23 29.30 0.1M
2021-09-22 29.53 29.53 29.40 29.49 0.0M
2021-09-21 29.52 29.52 29.37 29.47 0.0M
2021-09-20 29.59 29.59 29.35 29.42 0.0M
2021-09-17 29.70 29.78 29.54 29.64 0.0M
2021-09-16 30.04 30.04 29.58 29.71 0.0M
2021-09-15 30.10 30.28 29.92 30.26 0.0M
2021-09-14 30.15 30.17 29.91 30.17 0.0M
2021-09-13 29.95 30.19 29.89 30.17 0.0M
2021-09-10 29.89 30.00 29.80 29.95 0.0M
2021-09-09 29.85 29.87 29.67 29.87 0.0M
2021-09-08 29.77 29.79 29.67 29.77 0.0M
2021-09-07 29.56 29.82 29.55 29.68 0.0M
2021-09-03 29.90 29.90 29.56 29.60 0.0M
2021-09-02 29.72 29.92 29.72 29.90 0.0M
2021-09-01 29.63 29.84 29.55 29.82 0.0M
2021-08-31 29.56 29.58 29.50 29.52 0.0M
2021-08-30 29.60 29.70 29.53 29.56 0.0M
2021-08-27 29.59 29.77 29.35 29.77 0.0M
2021-08-26 29.60 29.62 29.39 29.59 0.0M
2021-08-25 29.44 29.62 29.40 29.62 0.0M
2021-08-24 29.48 29.52 29.36 29.48 0.0M
2021-08-23 29.46 29.62 29.36 29.54 0.0M
2021-08-20 29.31 29.55 29.24 29.55 0.0M
2021-08-19 29.31 29.47 29.13 29.18 0.0M
2021-08-18 29.49 29.50 29.11 29.24 0.0M
2021-08-17 29.36 29.52 29.32 29.35 0.0M
2021-08-16 29.44 29.55 29.32 29.53 0.0M
2021-08-13 29.21 29.48 29.20 29.39 0.0M
2021-08-12 29.11 29.30 29.10 29.17 0.0M
2021-08-11 29.25 29.36 29.10 29.13 0.0M
2021-08-10 29.44 29.44 29.06 29.18 0.0M
2021-08-09 29.63 29.63 29.38 29.40 0.0M
2021-08-06 29.11 29.62 29.11 29.61 0.0M
2021-08-05 29.26 29.50 29.21 29.43 0.0M
2021-08-04 29.07 29.34 29.07 29.34 0.0M
2021-08-03 29.19 29.32 29.17 29.32 0.0M
2021-08-02 29.24 29.31 29.13 29.31 0.0M
2021-07-30 29.00 29.24 28.87 29.24 0.0M
2021-07-29 29.11 29.11 28.86 29.03 0.0M
2021-07-28 29.19 29.20 29.04 29.19 0.0M
2021-07-27 29.18 29.22 29.02 29.15 0.0M
2021-07-26 29.03 29.23 29.03 29.18 0.0M
2021-07-23 29.22 29.24 29.01 29.23 0.0M
2021-07-22 29.15 29.22 29.00 29.16 0.0M
2021-07-21 29.11 29.20 29.02 29.17 0.0M
2021-07-20 29.15 29.20 28.79 29.00 0.0M
2021-07-19 28.79 29.23 28.79 28.94 0.0M
2021-07-16 29.31 29.33 29.03 29.03 0.0M
2021-07-15 29.07 29.33 29.07 29.11 0.0M
2021-07-14 29.05 29.25 29.01 29.15 0.0M
2021-07-13 29.22 29.26 29.00 29.00 0.0M
2021-07-12 29.30 29.34 29.14 29.27 0.0M
2021-07-09 29.34 29.40 29.25 29.33 0.0M
2021-07-08 29.29 29.40 29.25 29.25 0.0M
2021-07-07 29.25 29.41 29.25 29.35 0.0M
2021-07-06 29.45 29.45 29.24 29.28 0.0M
2021-07-02 29.20 29.42 29.15 29.42 0.0M
2021-07-01 29.09 29.22 28.91 29.18 0.0M
2021-06-30 28.84 29.19 28.61 29.18 0.1M
2021-06-29 28.68 28.77 28.51 28.70 0.0M
2021-06-28 28.65 28.69 28.50 28.64 0.0M
2021-06-25 28.75 28.78 28.50 28.58 0.0M
2021-06-24 28.72 28.77 28.60 28.70 0.0M
2021-06-23 28.55 28.76 28.43 28.60 0.0M
2021-06-22 28.42 28.62 28.42 28.42 0.0M
2021-06-21 28.36 28.64 28.36 28.46 0.0M
2021-06-18 28.71 28.75 28.25 28.47 0.2M
2021-06-17 28.87 28.99 28.60 28.60 0.0M
2021-06-16 29.02 29.12 28.67 28.69 0.0M
2021-06-15 29.49 29.49 28.86 29.02 0.0M
2021-06-14 29.61 29.69 29.26 29.56 0.0M
2021-06-11 29.38 29.68 29.31 29.68 0.0M
2021-06-10 29.48 29.48 29.23 29.42 0.0M
2021-06-09 29.54 29.54 29.20 29.42 0.0M
2021-06-08 29.72 29.89 29.26 29.37 0.0M
2021-06-07 29.59 29.59 29.41 29.42 0.0M
2021-06-04 29.41 29.59 29.33 29.59 0.0M
2021-06-03 29.32 29.55 29.32 29.52 0.0M
2021-06-02 29.15 29.49 29.15 29.47 0.0M
2021-06-01 29.20 29.37 29.07 29.15 0.0M
2021-05-28 29.06 29.22 29.00 29.14 0.1M
2021-05-27 29.01 29.10 28.96 29.08 0.0M
2021-05-26 28.96 29.03 28.85 29.03 0.0M
2021-05-25 28.97 28.97 28.85 28.85 0.0M
2021-05-24 28.97 28.97 28.82 28.84 0.0M
2021-05-21 28.86 29.01 28.63 28.91 0.0M
2021-05-20 28.63 28.92 28.58 28.92 0.0M
2021-05-19 28.63 28.75 28.46 28.67 0.0M
2021-05-18 28.46 28.72 28.43 28.72 0.0M
2021-05-17 28.78 28.78 28.50 28.56 0.0M
2021-05-14 28.43 28.65 28.16 28.65 0.0M
2021-05-13 28.30 28.46 28.00 28.18 0.0M
2021-05-12 28.65 28.68 28.01 28.07 0.1M
2021-05-11 28.67 28.74 28.55 28.60 0.0M
2021-05-10 29.03 29.03 28.61 28.73 0.0M
2021-05-07 28.61 28.90 28.61 28.90 0.0M
2021-05-06 28.68 28.80 28.52 28.76 0.0M
2021-05-05 28.90 28.90 28.67 28.68 0.0M
2021-05-04 28.79 28.88 28.68 28.74 0.0M
2021-05-03 28.64 28.78 28.64 28.75 0.0M
2021-04-30 28.81 28.98 28.52 28.52 0.1M
2021-04-29 29.04 29.04 28.73 28.81 0.0M
2021-04-28 28.97 28.98 28.80 28.98 0.0M
2021-04-27 28.93 28.98 28.69 28.88 0.0M
2021-04-26 28.77 29.03 28.77 28.99 0.0M
2021-04-23 28.77 28.88 28.76 28.80 0.0M
2021-04-22 28.73 28.84 28.58 28.75 0.0M
2021-04-21 28.88 28.89 28.70 28.87 0.0M
2021-04-20 28.97 28.97 28.70 28.81 0.0M
2021-04-19 28.70 28.94 28.70 28.86 0.0M
2021-04-16 28.71 28.84 28.61 28.65 0.0M
2021-04-15 28.90 28.90 28.67 28.82 0.0M
2021-04-14 28.98 29.03 28.90 28.91 0.0M
2021-04-13 28.95 29.07 28.89 29.06 0.0M
2021-04-12 28.85 28.95 28.80 28.80 0.0M
2021-04-09 28.69 28.92 28.57 28.88 0.0M
2021-04-08 28.80 28.91 28.70 28.79 0.0M
2021-04-07 28.55 28.95 28.55 28.66 0.0M
2021-04-06 28.67 28.95 28.61 28.63 0.0M
2021-04-05 28.68 28.86 28.55 28.67 0.0M
2021-04-01 28.88 28.91 28.62 28.78 0.0M
2021-03-31 28.87 28.87 28.56 28.79 0.0M
2021-03-30 28.61 28.72 28.52 28.62 0.0M
2021-03-29 28.77 28.83 28.51 28.60 0.0M
2021-03-26 28.77 28.86 28.59 28.60 0.0M
2021-03-25 29.02 29.02 28.76 28.76 0.0M
2021-03-24 28.71 29.10 28.71 29.03 0.0M
2021-03-23 28.75 28.96 28.68 28.76 0.0M
2021-03-22 28.87 28.96 28.62 28.79 0.0M
2021-03-19 28.61 29.00 28.56 28.78 0.2M
2021-03-18 28.75 28.97 28.56 28.57 0.0M
2021-03-17 28.84 29.09 28.63 29.09 0.0M
2021-03-16 28.59 29.07 28.54 28.85 0.0M
2021-03-15 28.60 29.09 28.60 29.08 0.0M
2021-03-12 28.90 28.98 28.52 28.75 0.0M
2021-03-11 28.99 29.08 28.59 29.07 0.0M
2021-03-10 28.99 28.99 28.67 28.92 0.0M
2021-03-09 28.86 28.90 28.56 28.75 0.0M
2021-03-08 28.85 29.05 28.76 28.86 0.0M
2021-03-05 28.77 29.05 28.73 28.97 0.0M
2021-03-04 28.80 28.95 28.65 28.66 0.0M
2021-03-03 28.67 28.87 28.46 28.83 0.0M
2021-03-02 28.37 28.78 28.23 28.78 0.0M
2021-03-01 28.20 28.22 28.01 28.14 0.0M
2021-02-26 28.19 28.36 27.86 28.31 0.0M
2021-02-25 28.24 28.24 27.75 28.09 0.0M
2021-02-24 28.12 28.25 28.01 28.25 0.0M
2021-02-23 28.17 28.32 27.99 28.32 0.0M
2021-02-22 27.85 28.12 27.85 28.05 0.0M
2021-02-19 27.92 28.06 27.88 27.92 0.0M
2021-02-18 28.10 28.19 27.84 27.99 0.0M
2021-02-17 28.10 28.32 28.03 28.07 0.0M
2021-02-16 28.36 28.41 28.04 28.06 0.0M
2021-02-12 28.66 28.66 28.31 28.41 0.0M
2021-02-11 28.91 28.94 28.62 28.65 0.0M
2021-02-10 29.10 29.10 28.75 28.80 0.0M
2021-02-09 28.83 29.20 28.75 28.91 0.0M
2021-02-08 28.93 29.24 28.75 28.89 0.0M
2021-02-05 29.17 29.24 28.93 28.96 0.0M
2021-02-04 28.99 29.17 28.82 29.13 0.0M
2021-02-03 28.98 29.17 28.78 28.82 0.0M
2021-02-02 29.00 29.20 29.00 29.09 0.0M
2021-02-01 29.08 29.10 28.89 28.95 0.0M
2021-01-29 29.32 29.32 28.94 29.09 0.0M
2021-01-28 29.15 29.35 28.85 29.34 0.0M
2021-01-27 29.21 29.37 28.93 28.98 0.0M
2021-01-26 29.21 29.39 29.21 29.33 0.0M
2021-01-25 29.38 29.40 29.22 29.28 0.0M
2021-01-22 29.33 29.40 29.15 29.31 0.0M
2021-01-21 29.15 29.40 29.15 29.28 0.0M
2021-01-20 29.20 29.31 29.01 29.19 0.0M
2021-01-19 29.05 29.26 29.05 29.26 0.0M
2021-01-15 29.00 29.15 28.56 29.15 0.0M
2021-01-14 28.70 29.14 28.70 29.14 0.0M
2021-01-13 28.50 28.86 28.50 28.69 0.0M
2021-01-12 28.94 29.03 28.43 28.50 0.0M
2021-01-11 29.22 29.25 28.81 28.85 0.0M
2021-01-08 29.45 29.45 29.15 29.27 0.0M
2021-01-07 29.32 29.44 29.21 29.35 0.0M
2021-01-06 29.40 29.45 29.14 29.45 0.0M
2021-01-05 29.37 29.37 29.27 29.37 0.0M
2021-01-04 29.42 29.48 29.25 29.39 0.0M