CHS Inc CN Pref

CHSCN
🏛️ usa →
25.07
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 24.63 24.65 24.33 24.33 0.1M
2022-12-29 24.49 24.61 24.38 24.51 0.0M
2022-12-28 24.50 24.58 24.36 24.57 0.0M
2022-12-27 24.65 24.92 24.49 24.57 0.0M
2022-12-23 24.96 24.96 24.55 24.65 0.0M
2022-12-22 24.73 24.99 24.69 24.76 0.0M
2022-12-21 24.64 25.08 24.63 25.05 0.0M
2022-12-20 24.85 24.85 24.55 24.60 0.0M
2022-12-19 24.65 24.89 24.62 24.77 0.0M
2022-12-16 24.79 24.90 24.57 24.65 0.0M
2022-12-15 25.00 25.10 24.78 24.85 0.0M
2022-12-14 25.22 25.54 25.22 25.35 0.0M
2022-12-13 25.24 25.40 25.15 25.30 0.0M
2022-12-12 24.95 25.24 24.95 25.10 0.1M
2022-12-09 25.16 25.16 24.90 25.02 0.0M
2022-12-08 25.11 25.17 24.90 25.00 0.0M
2022-12-07 24.97 25.13 24.95 25.07 0.0M
2022-12-06 25.00 25.20 24.99 24.99 0.0M
2022-12-05 25.24 25.24 25.01 25.01 0.0M
2022-12-02 25.01 25.11 25.01 25.06 0.0M
2022-12-01 25.11 25.23 25.00 25.13 0.0M
2022-11-30 24.91 25.20 24.90 25.05 0.0M
2022-11-29 25.17 25.35 24.92 24.96 0.2M
2022-11-28 25.25 25.52 25.13 25.13 0.0M
2022-11-25 25.17 25.51 25.16 25.38 0.0M
2022-11-23 25.20 25.38 25.00 25.08 0.0M
2022-11-22 25.00 25.19 25.00 25.12 0.0M
2022-11-21 25.21 25.21 24.95 24.98 0.0M
2022-11-18 25.11 25.27 25.00 25.10 0.0M
2022-11-17 24.95 25.19 24.95 25.15 0.0M
2022-11-16 25.21 25.21 24.95 24.95 0.0M
2022-11-15 25.11 25.40 25.02 25.08 0.0M
2022-11-14 25.36 25.58 25.01 25.01 0.0M
2022-11-11 25.63 25.87 25.18 25.30 0.0M
2022-11-10 25.25 25.63 24.85 25.63 0.0M
2022-11-09 25.03 25.29 24.95 24.98 0.0M
2022-11-08 24.74 25.29 24.71 25.13 0.0M
2022-11-07 24.81 24.99 24.66 24.92 0.0M
2022-11-04 24.95 25.05 24.60 24.93 0.0M
2022-11-03 25.04 25.04 24.70 24.75 0.3M
2022-11-02 25.00 25.02 24.82 25.02 0.0M
2022-11-01 24.89 25.03 24.84 24.95 0.0M
2022-10-31 24.72 25.05 24.59 25.05 0.0M
2022-10-28 24.78 24.95 24.75 24.84 0.0M
2022-10-27 24.72 24.99 24.72 24.76 0.0M
2022-10-26 24.60 25.18 24.60 24.94 0.0M
2022-10-25 24.70 24.97 24.65 24.89 0.0M
2022-10-24 24.29 24.91 24.29 24.70 0.0M
2022-10-21 24.62 24.82 23.80 24.31 0.1M
2022-10-20 24.83 24.86 24.56 24.56 0.0M
2022-10-19 24.90 25.10 24.80 24.85 0.0M
2022-10-18 24.87 25.17 24.84 24.99 0.0M
2022-10-17 24.83 24.99 24.73 24.91 0.0M
2022-10-14 25.04 25.11 24.63 24.83 0.0M
2022-10-13 24.50 25.15 24.50 25.10 0.0M
2022-10-12 24.64 24.89 24.56 24.77 0.0M
2022-10-11 24.81 24.97 24.54 24.60 0.0M
2022-10-10 25.17 25.17 24.73 24.85 0.0M
2022-10-07 25.04 25.25 25.00 25.05 0.0M
2022-10-06 25.00 25.00 24.54 24.96 0.0M
2022-10-05 25.07 25.25 25.00 25.02 0.0M
2022-10-04 25.15 25.25 25.11 25.20 0.0M
2022-10-03 25.12 25.38 24.84 25.03 0.1M
2022-09-30 24.92 25.20 24.50 24.86 0.2M
2022-09-29 24.85 25.06 24.56 24.73 0.0M
2022-09-28 24.93 24.97 24.76 24.79 0.0M
2022-09-27 24.86 25.16 24.70 25.03 0.1M
2022-09-26 24.91 25.06 24.82 24.88 0.0M
2022-09-23 25.02 25.21 24.89 25.00 0.0M
2022-09-22 25.30 25.39 25.02 25.13 0.0M
2022-09-21 25.49 25.61 25.33 25.40 0.0M
2022-09-20 25.30 25.44 25.25 25.43 0.0M
2022-09-19 25.39 25.39 25.24 25.37 0.0M
2022-09-16 25.61 25.67 25.09 25.30 0.0M
2022-09-15 25.90 26.26 25.81 25.81 0.0M
2022-09-14 26.20 26.33 25.85 25.97 0.0M
2022-09-13 26.19 26.37 26.13 26.32 0.0M
2022-09-12 25.83 26.35 25.83 26.35 0.0M
2022-09-09 26.00 26.20 25.81 26.06 0.0M
2022-09-08 25.87 26.10 25.68 26.02 0.0M
2022-09-07 25.97 26.11 25.84 25.90 0.0M
2022-09-06 25.60 26.06 25.58 25.98 0.2M
2022-09-02 25.88 25.89 25.61 25.82 0.0M
2022-09-01 25.85 25.85 25.53 25.75 0.0M
2022-08-31 25.59 25.87 25.50 25.87 0.0M
2022-08-30 25.83 25.83 25.55 25.57 0.0M
2022-08-29 25.60 25.81 25.60 25.74 0.0M
2022-08-26 25.93 25.93 25.53 25.80 0.0M
2022-08-25 25.88 25.90 25.60 25.75 0.0M
2022-08-24 25.63 25.85 25.48 25.50 0.0M
2022-08-23 25.44 25.61 25.35 25.52 0.0M
2022-08-22 25.38 25.64 25.33 25.44 0.0M
2022-08-19 25.48 25.55 25.16 25.45 0.0M
2022-08-18 25.95 25.95 25.55 25.59 0.0M
2022-08-17 26.30 26.30 25.72 25.84 0.0M
2022-08-16 26.25 26.42 26.11 26.29 0.0M
2022-08-15 26.18 26.52 26.13 26.30 0.0M
2022-08-12 26.16 26.42 26.08 26.19 0.0M
2022-08-11 26.18 26.27 26.13 26.20 0.0M
2022-08-10 26.23 26.35 26.06 26.15 0.0M
2022-08-09 26.41 26.41 26.06 26.07 0.0M
2022-08-08 26.22 26.40 26.22 26.30 0.0M
2022-08-05 26.20 26.45 26.08 26.40 0.0M
2022-08-04 26.17 26.38 26.00 26.30 0.0M
2022-08-03 26.42 26.42 26.04 26.28 0.0M
2022-08-02 26.17 26.45 25.91 26.40 0.0M
2022-08-01 26.35 26.50 26.10 26.30 0.0M
2022-07-29 26.00 26.51 25.78 26.48 0.1M
2022-07-28 25.74 26.10 25.74 26.10 0.0M
2022-07-27 25.84 25.90 25.72 25.80 0.0M
2022-07-26 26.03 26.25 25.90 25.90 0.0M
2022-07-25 26.12 26.28 25.93 26.17 0.0M
2022-07-22 25.91 26.30 25.91 26.08 0.0M
2022-07-21 25.87 26.10 25.87 26.00 0.0M
2022-07-20 26.10 26.10 25.89 26.00 0.0M
2022-07-19 25.80 26.62 25.75 25.97 0.0M
2022-07-18 25.90 25.90 25.71 25.83 0.0M
2022-07-15 25.76 25.97 25.63 25.90 0.0M
2022-07-14 25.60 25.97 25.55 25.82 0.0M
2022-07-13 25.61 25.94 25.51 25.64 0.0M
2022-07-12 25.80 25.87 25.76 25.80 0.0M
2022-07-11 25.93 25.94 25.81 25.85 0.0M
2022-07-08 25.88 25.89 25.80 25.85 0.0M
2022-07-07 25.75 26.17 25.75 25.85 0.0M
2022-07-06 25.68 26.06 25.68 25.85 0.0M
2022-07-05 25.75 26.19 25.75 25.84 0.0M
2022-07-01 25.84 26.20 25.60 25.85 0.0M
2022-06-30 25.90 26.21 25.53 25.85 0.1M
2022-06-29 25.78 26.10 25.60 25.83 0.0M
2022-06-28 26.15 26.31 25.72 25.85 0.1M
2022-06-27 25.87 26.35 25.80 25.85 0.1M
2022-06-24 26.00 26.33 25.86 25.95 0.0M
2022-06-23 25.82 26.00 25.72 25.91 0.0M
2022-06-22 25.86 26.00 25.73 25.88 0.0M
2022-06-21 25.83 26.42 25.72 25.88 0.1M
2022-06-17 25.88 26.19 25.72 25.72 0.1M
2022-06-16 26.01 26.40 25.60 25.81 0.1M
2022-06-15 25.79 26.78 25.79 26.55 0.1M
2022-06-14 25.65 25.99 25.42 25.79 0.0M
2022-06-13 25.89 25.89 25.38 25.61 0.0M
2022-06-10 25.77 25.83 25.36 25.77 0.1M
2022-06-09 26.22 26.22 25.63 25.99 0.0M
2022-06-08 26.15 26.28 25.89 25.90 0.0M
2022-06-07 25.79 26.21 25.79 26.06 0.0M
2022-06-06 25.80 26.05 25.73 25.97 0.0M
2022-06-03 25.74 26.11 25.72 25.78 0.0M
2022-06-02 26.07 26.45 25.60 25.80 0.0M
2022-06-01 26.55 26.88 26.07 26.16 0.0M
2022-05-31 26.83 26.83 26.12 26.25 0.1M
2022-05-27 26.58 26.80 26.39 26.62 0.0M
2022-05-26 25.99 26.53 25.95 26.44 0.0M
2022-05-25 25.85 26.05 25.58 25.93 0.0M
2022-05-24 25.69 25.83 25.37 25.64 0.0M
2022-05-23 25.66 25.83 25.42 25.59 0.0M
2022-05-20 25.58 25.86 25.35 25.68 0.0M
2022-05-19 25.47 25.68 25.26 25.67 0.0M
2022-05-18 25.48 25.74 25.10 25.48 0.1M
2022-05-17 25.31 25.58 25.10 25.21 0.0M
2022-05-16 24.50 25.24 24.32 25.01 0.1M
2022-05-13 25.19 25.41 24.02 24.39 0.1M
2022-05-12 25.39 25.89 24.78 25.20 0.1M
2022-05-11 25.40 25.81 25.16 25.40 0.0M
2022-05-10 25.49 25.93 25.25 25.25 0.0M
2022-05-09 25.66 26.20 25.40 25.40 0.0M
2022-05-06 26.07 26.07 25.67 25.85 0.0M
2022-05-05 26.08 26.45 25.98 25.98 0.0M
2022-05-04 25.89 26.39 25.79 25.86 0.0M
2022-05-03 26.20 26.20 25.81 25.84 0.0M
2022-05-02 26.35 26.35 25.98 26.25 0.0M
2022-04-29 26.50 26.57 26.06 26.45 0.1M
2022-04-28 25.62 26.65 25.62 26.62 0.0M
2022-04-27 25.73 25.92 25.50 25.50 0.0M
2022-04-26 25.63 25.87 25.60 25.86 0.1M
2022-04-25 25.70 25.90 25.66 25.76 0.0M
2022-04-22 25.80 25.93 25.75 25.77 0.0M
2022-04-21 26.13 26.13 25.70 25.70 0.0M
2022-04-20 25.99 26.26 25.91 25.93 0.0M
2022-04-19 25.80 26.17 25.80 26.08 0.0M
2022-04-18 25.98 26.10 25.86 25.90 0.0M
2022-04-14 26.01 26.31 25.92 25.99 0.0M
2022-04-13 26.03 26.30 26.00 26.00 0.0M
2022-04-12 26.17 26.51 26.00 26.00 0.0M
2022-04-11 26.12 26.36 26.03 26.13 0.0M
2022-04-08 26.58 26.58 26.16 26.16 0.0M
2022-04-07 26.40 26.56 26.40 26.50 0.0M
2022-04-06 26.10 26.48 26.09 26.40 0.0M
2022-04-05 26.77 26.82 26.40 26.49 0.0M
2022-04-04 26.73 26.79 26.19 26.75 0.0M
2022-04-01 26.72 26.83 26.45 26.76 0.0M
2022-03-31 26.50 26.81 26.36 26.50 0.1M
2022-03-30 26.40 26.50 26.35 26.42 0.0M
2022-03-29 26.40 26.55 26.40 26.43 0.0M
2022-03-28 26.15 26.50 26.15 26.32 0.0M
2022-03-25 26.59 26.59 26.12 26.23 0.0M
2022-03-24 26.72 26.86 26.58 26.61 0.0M
2022-03-23 27.04 27.04 26.61 26.62 0.0M
2022-03-22 26.95 27.26 26.79 26.82 0.0M
2022-03-21 26.76 27.06 26.73 26.99 0.0M
2022-03-18 26.65 26.79 26.53 26.79 0.0M
2022-03-17 26.14 26.67 26.01 26.62 0.0M
2022-03-16 26.14 26.20 25.71 26.08 0.0M
2022-03-15 26.19 26.50 26.14 26.16 0.0M
2022-03-14 26.51 26.52 25.95 26.25 0.0M
2022-03-11 26.82 26.89 26.48 26.75 0.0M
2022-03-10 26.48 26.79 26.48 26.79 0.0M
2022-03-09 26.65 27.17 26.65 26.71 0.0M
2022-03-08 26.57 26.85 26.41 26.75 0.0M
2022-03-07 26.82 26.82 26.46 26.46 0.0M
2022-03-04 27.24 27.41 26.73 26.97 0.0M
2022-03-03 27.31 27.36 27.05 27.22 0.0M
2022-03-02 27.35 27.38 27.31 27.35 0.0M
2022-03-01 27.27 27.50 26.96 27.06 0.0M
2022-02-28 27.27 27.44 27.13 27.13 0.0M
2022-02-25 27.17 27.44 26.85 27.33 0.0M
2022-02-24 26.70 27.09 26.70 27.09 0.0M
2022-02-23 26.88 27.00 26.60 27.00 0.0M
2022-02-22 26.58 26.90 26.27 26.79 0.0M
2022-02-18 26.62 26.87 26.36 26.85 0.0M
2022-02-17 26.40 26.75 26.40 26.67 0.0M
2022-02-16 26.05 26.51 26.05 26.42 0.0M
2022-02-15 26.24 26.52 26.14 26.33 0.0M
2022-02-14 26.03 26.42 25.96 26.27 0.0M
2022-02-11 26.25 26.51 25.83 26.03 0.0M
2022-02-10 26.25 26.39 26.06 26.39 0.0M
2022-02-09 26.49 26.49 26.06 26.33 0.0M
2022-02-08 26.27 26.37 25.85 26.07 0.0M
2022-02-07 26.28 26.65 26.22 26.24 0.0M
2022-02-04 26.58 27.21 26.27 26.27 0.0M
2022-02-03 27.00 27.00 26.47 26.72 0.0M
2022-02-02 27.33 27.38 26.82 27.09 0.0M
2022-02-01 27.12 27.38 26.81 27.34 0.0M
2022-01-31 26.77 27.39 26.50 27.35 0.1M
2022-01-28 26.60 26.97 26.34 26.73 0.0M
2022-01-27 27.23 27.30 26.60 26.60 0.0M
2022-01-26 27.27 27.45 27.01 27.01 0.0M
2022-01-25 27.50 27.50 27.23 27.25 0.0M
2022-01-24 27.35 27.53 27.17 27.53 0.0M
2022-01-21 27.34 27.52 27.32 27.39 0.0M
2022-01-20 27.43 27.59 27.34 27.34 0.0M
2022-01-19 27.50 27.51 27.35 27.35 0.0M
2022-01-18 27.60 27.68 27.30 27.61 0.0M
2022-01-14 27.60 27.70 27.38 27.60 0.0M
2022-01-13 27.57 27.69 27.41 27.65 0.1M
2022-01-12 27.63 27.68 27.44 27.68 0.0M
2022-01-11 27.45 27.69 27.45 27.61 0.0M
2022-01-10 27.23 27.60 27.21 27.60 0.0M
2022-01-07 27.37 27.50 27.25 27.34 0.0M
2022-01-06 27.36 27.50 27.12 27.44 0.0M
2022-01-05 27.51 27.56 27.13 27.21 0.0M
2022-01-04 27.68 27.68 27.37 27.41 0.0M
2022-01-03 27.48 27.73 27.41 27.58 0.0M