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
2022-12-30 25.48 26.02 25.33 25.97 0.2M
2022-12-29 25.17 25.47 25.15 25.24 0.0M
2022-12-28 25.24 25.26 25.05 25.08 0.1M
2022-12-27 25.47 25.54 25.17 25.23 0.0M
2022-12-23 25.57 25.66 25.39 25.47 0.0M
2022-12-22 25.73 25.75 25.40 25.50 0.1M
2022-12-21 25.50 25.78 25.42 25.60 0.0M
2022-12-20 25.35 25.73 25.35 25.60 0.0M
2022-12-19 25.60 25.87 25.50 25.57 0.0M
2022-12-16 25.57 25.73 25.40 25.65 0.0M
2022-12-15 25.93 25.94 25.54 25.61 0.0M
2022-12-14 26.10 26.39 26.05 26.35 0.0M
2022-12-13 25.86 26.20 25.68 26.10 0.1M
2022-12-12 25.50 25.72 25.42 25.69 0.1M
2022-12-09 25.57 25.65 25.43 25.47 0.1M
2022-12-08 25.70 25.90 25.52 25.57 0.0M
2022-12-07 25.60 25.88 25.60 25.65 0.0M
2022-12-06 25.72 25.88 25.48 25.67 0.1M
2022-12-05 25.91 25.98 25.58 25.66 0.0M
2022-12-02 25.69 26.00 25.62 25.96 0.1M
2022-12-01 25.80 26.00 25.65 25.78 0.1M
2022-11-30 26.31 26.40 25.52 25.68 0.2M
2022-11-29 26.45 26.63 26.09 26.17 0.0M
2022-11-28 26.54 26.68 26.26 26.47 0.0M
2022-11-25 26.54 26.58 26.13 26.50 0.0M
2022-11-23 26.30 26.60 26.30 26.43 0.0M
2022-11-22 26.24 26.45 25.95 26.18 0.0M
2022-11-21 26.13 26.33 25.65 26.00 0.0M
2022-11-18 25.92 26.29 25.67 25.96 0.0M
2022-11-17 25.98 26.24 25.79 25.79 0.0M
2022-11-16 26.04 26.41 25.82 26.04 0.0M
2022-11-15 26.14 26.62 26.00 26.00 0.0M
2022-11-14 26.26 26.67 26.00 26.23 0.0M
2022-11-11 26.30 26.69 26.22 26.27 0.0M
2022-11-10 25.82 26.33 25.65 26.05 0.0M
2022-11-09 25.73 26.02 25.71 25.95 0.0M
2022-11-08 25.69 25.80 25.42 25.75 0.0M
2022-11-07 25.38 25.78 25.38 25.65 0.0M
2022-11-04 25.33 25.65 25.33 25.49 0.0M
2022-11-03 25.43 25.52 25.28 25.40 0.0M
2022-11-02 25.78 25.78 25.45 25.45 0.0M
2022-11-01 25.68 25.80 25.50 25.80 0.0M
2022-10-31 25.58 25.79 25.28 25.68 0.0M
2022-10-28 25.69 25.73 25.46 25.68 0.0M
2022-10-27 25.48 25.75 25.45 25.67 0.0M
2022-10-26 25.79 25.96 25.32 25.80 0.0M
2022-10-25 25.26 26.24 25.17 25.71 0.0M
2022-10-24 25.16 25.39 25.06 25.27 0.0M
2022-10-21 25.39 25.50 25.01 25.01 0.0M
2022-10-20 25.41 25.60 25.11 25.37 0.0M
2022-10-19 25.41 25.66 25.25 25.29 0.0M
2022-10-18 25.62 25.70 25.42 25.42 0.0M
2022-10-17 25.61 25.70 25.30 25.60 0.0M
2022-10-14 25.77 25.77 25.47 25.52 0.0M
2022-10-13 25.36 25.74 25.20 25.69 0.0M
2022-10-12 25.30 25.50 25.20 25.49 0.0M
2022-10-11 25.05 25.60 25.05 25.40 0.0M
2022-10-10 25.45 25.49 24.76 25.00 0.2M
2022-10-07 26.50 26.85 25.20 25.42 0.2M
2022-10-06 27.07 27.07 26.45 26.60 0.1M
2022-10-05 26.85 27.09 26.54 27.08 0.0M
2022-10-04 26.77 27.10 26.60 26.90 0.0M
2022-10-03 26.44 26.94 26.36 26.64 0.0M
2022-09-30 26.08 26.90 25.67 26.64 0.2M
2022-09-29 26.20 26.28 25.58 25.70 0.0M
2022-09-28 26.30 26.46 26.20 26.43 0.0M
2022-09-27 26.09 26.39 25.90 26.21 0.0M
2022-09-26 25.92 26.44 25.82 25.94 0.0M
2022-09-23 26.01 26.20 25.80 26.01 0.0M
2022-09-22 26.34 26.34 26.00 26.02 0.0M
2022-09-21 26.29 26.49 26.11 26.49 0.0M
2022-09-20 26.08 26.29 26.06 26.22 0.0M
2022-09-19 26.38 26.45 26.01 26.14 0.0M
2022-09-16 26.35 26.51 26.31 26.36 0.0M
2022-09-15 26.56 26.98 26.40 26.85 0.0M
2022-09-14 26.90 26.90 26.54 26.63 0.0M
2022-09-13 26.78 26.88 26.62 26.79 0.0M
2022-09-12 26.68 26.98 26.59 26.89 0.0M
2022-09-09 26.49 26.87 26.46 26.53 0.0M
2022-09-08 26.55 26.68 26.45 26.50 0.1M
2022-09-07 26.49 26.96 26.43 26.52 0.0M
2022-09-06 26.55 26.78 26.45 26.46 0.0M
2022-09-02 26.51 26.98 26.50 26.55 0.0M
2022-09-01 26.96 26.96 26.42 26.45 0.0M
2022-08-31 26.69 27.06 26.60 26.80 0.0M
2022-08-30 26.61 26.72 26.58 26.70 0.0M
2022-08-29 26.81 26.81 26.58 26.61 0.0M
2022-08-26 26.79 26.80 26.52 26.69 0.0M
2022-08-25 26.54 26.85 26.35 26.85 0.0M
2022-08-24 26.45 26.53 26.20 26.40 0.0M
2022-08-23 26.70 26.70 26.30 26.30 0.0M
2022-08-22 26.84 26.84 26.57 26.62 0.0M
2022-08-19 26.86 26.88 26.58 26.73 0.0M
2022-08-18 26.99 26.99 26.80 26.82 0.0M
2022-08-17 26.92 27.04 26.78 26.95 0.0M
2022-08-16 26.96 27.08 26.75 27.08 0.0M
2022-08-15 27.13 27.13 26.92 27.04 0.0M
2022-08-12 26.89 27.15 26.81 27.15 0.0M
2022-08-11 27.09 27.09 26.75 27.04 0.0M
2022-08-10 26.80 27.06 26.52 26.93 0.0M
2022-08-09 27.16 27.16 26.34 26.70 0.0M
2022-08-08 27.23 27.25 26.97 27.18 0.0M
2022-08-05 27.24 27.32 27.03 27.17 0.0M
2022-08-04 27.40 27.50 26.96 27.30 0.0M
2022-08-03 27.25 27.30 27.15 27.23 0.0M
2022-08-02 27.04 27.29 27.03 27.19 0.0M
2022-08-01 27.07 27.28 26.93 27.15 0.0M
2022-07-29 26.86 27.30 26.81 26.99 0.1M
2022-07-28 26.99 27.67 26.68 27.00 0.0M
2022-07-27 27.17 27.33 26.81 27.07 0.0M
2022-07-26 27.34 27.35 26.97 27.26 0.0M
2022-07-25 26.96 27.40 26.94 27.35 0.0M
2022-07-22 26.85 27.05 26.69 27.05 0.0M
2022-07-21 26.81 26.95 26.63 26.82 0.0M
2022-07-20 26.78 27.00 26.57 26.82 0.0M
2022-07-19 26.59 26.75 26.57 26.75 0.1M
2022-07-18 26.63 26.75 26.55 26.68 0.0M
2022-07-15 26.26 27.00 26.26 26.52 0.0M
2022-07-14 26.79 26.85 26.50 26.79 0.0M
2022-07-13 26.39 26.92 26.25 26.92 0.0M
2022-07-12 26.26 26.59 26.26 26.45 0.0M
2022-07-11 26.26 26.45 26.16 26.35 0.0M
2022-07-08 26.20 26.27 26.12 26.19 0.0M
2022-07-07 26.28 26.36 26.10 26.20 0.0M
2022-07-06 26.14 26.20 26.01 26.08 0.0M
2022-07-05 26.23 26.50 26.00 26.20 0.0M
2022-07-01 26.25 26.91 26.01 26.20 0.0M
2022-06-30 26.44 26.68 25.86 26.34 0.2M
2022-06-29 25.89 26.16 25.89 26.10 0.0M
2022-06-28 26.17 26.49 25.83 25.92 0.1M
2022-06-27 26.00 26.17 25.78 26.01 0.0M
2022-06-24 26.16 26.17 25.80 26.01 0.0M
2022-06-23 25.95 26.16 25.75 25.90 0.0M
2022-06-22 25.90 26.17 25.59 25.90 0.1M
2022-06-21 26.06 26.19 25.85 26.01 0.0M
2022-06-17 26.15 26.15 25.83 26.15 0.0M
2022-06-16 25.81 26.25 25.77 26.00 0.1M
2022-06-15 26.71 27.24 26.21 26.47 0.0M
2022-06-14 26.20 26.98 26.19 26.35 0.0M
2022-06-13 26.70 26.70 25.92 26.19 0.1M
2022-06-10 27.20 27.23 26.36 26.89 0.0M
2022-06-09 27.35 27.39 27.21 27.30 0.0M
2022-06-08 27.59 27.65 27.25 27.40 0.0M
2022-06-07 27.34 27.61 27.23 27.50 0.0M
2022-06-06 27.48 27.57 27.18 27.27 0.0M
2022-06-03 27.36 27.62 27.31 27.31 0.0M
2022-06-02 27.69 27.69 27.22 27.50 0.0M
2022-06-01 27.75 27.89 27.34 27.89 0.0M
2022-05-31 27.42 28.34 27.00 27.93 0.1M
2022-05-27 27.59 27.79 27.27 27.79 0.0M
2022-05-26 26.49 27.49 26.49 27.46 0.0M
2022-05-25 26.43 26.79 26.42 26.66 0.0M
2022-05-24 26.64 26.65 26.33 26.43 0.0M
2022-05-23 26.16 26.66 26.10 26.53 0.0M
2022-05-20 26.50 26.69 26.10 26.27 0.0M
2022-05-19 26.02 26.57 26.02 26.26 0.0M
2022-05-18 26.26 26.71 26.10 26.45 0.0M
2022-05-17 26.51 26.84 26.25 26.25 0.0M
2022-05-16 25.70 26.74 25.67 26.70 0.0M
2022-05-13 26.20 26.46 25.63 25.71 0.0M
2022-05-12 26.38 26.77 25.83 26.14 0.1M
2022-05-11 26.63 26.80 26.30 26.40 0.0M
2022-05-10 26.81 26.81 26.43 26.59 0.0M
2022-05-09 27.23 27.23 26.48 26.54 0.0M
2022-05-06 27.36 27.36 27.10 27.12 0.0M
2022-05-05 27.10 27.64 27.00 27.19 0.0M
2022-05-04 27.00 27.32 27.00 27.14 0.0M
2022-05-03 27.00 27.39 26.90 27.00 0.0M
2022-05-02 27.50 27.50 26.81 26.81 0.0M
2022-04-29 27.14 27.75 27.11 27.62 0.1M
2022-04-28 27.00 27.58 26.98 27.10 0.0M
2022-04-27 26.90 27.25 26.71 26.88 0.0M
2022-04-26 27.02 27.44 26.77 26.81 0.0M
2022-04-25 27.30 27.39 27.02 27.18 0.0M
2022-04-22 27.36 27.57 27.21 27.43 0.0M
2022-04-21 27.70 27.72 27.21 27.29 0.0M
2022-04-20 27.22 27.50 27.10 27.40 0.0M
2022-04-19 27.64 27.64 27.13 27.14 0.0M
2022-04-18 27.64 27.90 27.52 27.59 0.0M
2022-04-14 27.65 27.87 27.53 27.68 0.0M
2022-04-13 27.81 27.88 27.62 27.66 0.0M
2022-04-12 27.62 27.83 27.62 27.72 0.0M
2022-04-11 27.55 27.74 27.50 27.56 0.0M
2022-04-08 27.70 27.87 27.39 27.65 0.0M
2022-04-07 27.43 27.87 27.43 27.74 0.0M
2022-04-06 27.11 27.63 27.11 27.52 0.0M
2022-04-05 27.72 27.80 27.44 27.44 0.0M
2022-04-04 27.65 27.85 27.37 27.73 0.0M
2022-04-01 27.83 27.90 27.51 27.66 0.0M
2022-03-31 27.97 28.06 27.51 27.68 0.0M
2022-03-30 27.47 27.61 27.46 27.60 0.0M
2022-03-29 27.47 27.47 27.20 27.45 0.1M
2022-03-28 27.39 27.47 27.16 27.35 0.0M
2022-03-25 27.46 27.53 27.15 27.31 0.0M
2022-03-24 27.55 27.60 27.45 27.45 0.0M
2022-03-23 27.54 27.58 27.39 27.58 0.0M
2022-03-22 27.47 27.67 27.47 27.50 0.0M
2022-03-21 27.24 27.69 27.15 27.50 0.0M
2022-03-18 27.58 27.58 27.11 27.23 0.0M
2022-03-17 27.58 27.74 27.47 27.50 0.0M
2022-03-16 27.26 27.53 26.96 27.33 0.0M
2022-03-15 27.15 27.63 26.92 27.63 0.0M
2022-03-14 27.37 27.55 26.91 27.05 0.0M
2022-03-11 27.37 27.90 27.36 27.47 0.0M
2022-03-10 27.38 27.78 27.31 27.36 0.0M
2022-03-09 27.40 27.85 27.33 27.38 0.0M
2022-03-08 27.39 27.68 27.28 27.49 0.0M
2022-03-07 27.43 27.69 27.20 27.31 0.0M
2022-03-04 27.65 27.65 27.38 27.45 0.0M
2022-03-03 27.83 28.04 27.42 27.62 0.0M
2022-03-02 28.21 28.21 27.56 27.75 0.0M
2022-03-01 28.16 28.28 27.79 27.81 0.0M
2022-02-28 28.15 28.29 27.91 28.02 0.0M
2022-02-25 28.13 28.27 27.72 28.23 0.0M
2022-02-24 27.93 28.21 27.28 27.97 0.0M
2022-02-23 28.00 28.20 27.78 28.17 0.0M
2022-02-22 27.79 28.08 27.40 28.08 0.0M
2022-02-18 27.77 28.00 27.17 27.99 0.1M
2022-02-17 27.47 27.81 27.33 27.81 0.0M
2022-02-16 26.96 27.63 26.82 27.60 0.0M
2022-02-15 26.89 27.26 26.86 27.12 0.1M
2022-02-14 26.75 26.97 26.22 26.75 0.0M
2022-02-11 26.95 27.22 26.20 26.60 0.0M
2022-02-10 27.20 27.36 26.85 26.90 0.0M
2022-02-09 27.32 27.50 26.98 27.10 0.0M
2022-02-08 27.52 27.52 27.11 27.33 0.0M
2022-02-07 27.71 27.73 27.44 27.52 0.0M
2022-02-04 28.06 28.09 27.62 27.71 0.0M
2022-02-03 28.19 28.19 27.79 28.04 0.0M
2022-02-02 28.35 28.37 28.03 28.03 0.0M
2022-02-01 28.41 28.62 28.16 28.24 0.0M
2022-01-31 28.04 28.59 27.99 28.50 0.0M
2022-01-28 28.20 28.27 27.95 27.95 0.0M
2022-01-27 28.29 28.38 28.10 28.15 0.0M
2022-01-26 28.24 28.53 28.15 28.15 0.0M
2022-01-25 28.50 28.58 28.17 28.19 0.0M
2022-01-24 28.50 28.62 28.13 28.53 0.0M
2022-01-21 28.46 28.56 28.31 28.48 0.0M
2022-01-20 28.62 28.62 28.37 28.42 0.0M
2022-01-19 28.51 28.59 28.42 28.54 0.0M
2022-01-18 28.50 28.63 28.36 28.42 0.0M
2022-01-14 28.70 28.70 28.42 28.50 0.0M
2022-01-13 28.50 28.76 28.50 28.73 0.0M
2022-01-12 28.48 28.63 28.45 28.50 0.0M
2022-01-11 28.45 28.53 28.42 28.48 0.0M
2022-01-10 28.50 28.56 28.42 28.53 0.0M
2022-01-07 28.51 28.57 28.42 28.50 0.0M
2022-01-06 28.21 28.59 28.06 28.52 0.0M
2022-01-05 28.26 28.41 28.13 28.13 0.0M
2022-01-04 28.62 28.62 28.19 28.26 0.0M
2022-01-03 28.49 28.60 28.21 28.49 0.1M