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
2023-12-29 25.01 25.27 24.95 24.97 0.1M
2023-12-28 25.07 25.21 25.02 25.07 0.0M
2023-12-27 25.07 25.20 25.03 25.07 0.1M
2023-12-26 25.19 25.26 25.01 25.01 0.0M
2023-12-22 25.20 25.29 25.01 25.07 0.0M
2023-12-21 25.11 25.40 25.04 25.05 0.0M
2023-12-20 25.16 25.33 25.11 25.19 0.0M
2023-12-19 25.38 25.49 25.16 25.16 0.1M
2023-12-18 25.40 25.65 25.38 25.55 0.2M
2023-12-15 25.51 25.65 25.33 25.49 0.0M
2023-12-14 25.56 25.82 25.43 25.72 0.0M
2023-12-13 25.29 25.56 25.23 25.50 0.0M
2023-12-12 25.84 25.93 25.65 25.85 0.0M
2023-12-11 25.87 25.95 25.81 25.84 0.0M
2023-12-08 25.89 25.95 25.76 25.95 0.0M
2023-12-07 25.94 25.95 25.86 25.88 0.0M
2023-12-06 25.89 26.04 25.81 25.93 0.0M
2023-12-05 26.00 26.02 25.83 25.97 0.0M
2023-12-04 26.00 26.00 25.75 26.00 0.1M
2023-12-01 25.97 26.15 25.84 26.00 0.0M
2023-11-30 25.70 26.07 25.58 26.05 0.1M
2023-11-29 25.52 25.75 25.52 25.72 0.0M
2023-11-28 25.50 25.75 25.48 25.71 0.0M
2023-11-27 25.30 25.73 25.30 25.52 0.0M
2023-11-24 25.14 25.61 25.14 25.40 0.0M
2023-11-22 25.35 25.37 25.19 25.33 0.0M
2023-11-21 25.17 25.39 25.17 25.39 0.0M
2023-11-20 25.10 25.31 25.10 25.23 0.0M
2023-11-17 25.07 25.23 25.03 25.15 0.0M
2023-11-16 25.31 25.40 25.12 25.12 0.0M
2023-11-15 25.40 25.42 25.25 25.27 0.0M
2023-11-14 25.45 25.50 25.17 25.50 0.0M
2023-11-13 25.14 25.29 25.12 25.25 0.0M
2023-11-10 25.07 25.14 25.06 25.09 0.0M
2023-11-09 25.11 25.19 25.08 25.15 0.0M
2023-11-08 25.02 25.24 25.01 25.20 0.0M
2023-11-07 25.00 25.17 24.85 25.17 0.0M
2023-11-06 25.10 25.30 25.01 25.02 0.0M
2023-11-03 25.08 25.18 24.91 25.18 0.0M
2023-11-02 24.85 25.10 24.85 24.94 0.0M
2023-11-01 24.64 24.85 24.58 24.85 0.0M
2023-10-31 24.67 24.75 24.41 24.73 0.1M
2023-10-30 24.66 24.74 24.60 24.65 0.0M
2023-10-27 24.63 24.75 24.60 24.68 0.0M
2023-10-26 24.61 24.86 24.61 24.79 0.0M
2023-10-25 24.66 24.89 24.60 24.70 0.0M
2023-10-24 24.67 24.91 24.62 24.66 0.0M
2023-10-23 24.61 24.78 24.61 24.70 0.0M
2023-10-20 24.61 24.85 24.61 24.85 0.0M
2023-10-19 24.61 24.82 24.61 24.62 0.0M
2023-10-18 24.84 24.92 24.60 24.60 0.0M
2023-10-17 24.55 24.85 24.45 24.75 0.0M
2023-10-16 24.59 24.70 24.55 24.60 0.0M
2023-10-13 24.88 24.98 24.50 24.59 0.0M
2023-10-12 24.85 25.03 24.67 24.85 0.0M
2023-10-11 24.87 24.96 24.81 24.88 0.0M
2023-10-10 24.80 25.03 24.80 24.85 0.0M
2023-10-09 24.65 24.96 24.65 24.85 0.0M
2023-10-06 24.54 24.85 24.54 24.62 0.0M
2023-10-05 24.96 25.10 24.75 24.85 0.0M
2023-10-04 25.03 25.15 24.95 25.05 0.0M
2023-10-03 25.27 25.33 24.99 25.13 0.0M
2023-10-02 25.54 25.57 25.25 25.34 0.0M
2023-09-29 25.59 25.66 25.26 25.50 0.1M
2023-09-28 25.19 25.53 25.19 25.53 0.0M
2023-09-27 25.24 25.33 25.07 25.25 0.0M
2023-09-26 25.05 25.31 25.05 25.31 0.0M
2023-09-25 25.04 25.23 25.02 25.11 0.0M
2023-09-22 25.10 25.22 25.10 25.14 0.0M
2023-09-21 25.31 25.55 25.00 25.02 0.0M
2023-09-20 25.46 25.46 25.28 25.43 0.0M
2023-09-19 25.37 25.53 25.37 25.52 0.0M
2023-09-18 25.40 25.50 25.35 25.46 0.0M
2023-09-15 25.38 25.56 25.29 25.55 0.0M
2023-09-14 25.70 25.74 25.44 25.70 0.0M
2023-09-13 25.47 25.87 25.47 25.75 0.0M
2023-09-12 25.45 25.88 25.41 25.87 0.0M
2023-09-11 25.59 25.59 25.47 25.49 0.0M
2023-09-08 25.49 25.60 25.45 25.52 0.0M
2023-09-07 25.48 25.59 25.34 25.41 0.0M
2023-09-06 25.50 25.55 25.44 25.44 0.0M
2023-09-05 25.54 25.60 25.43 25.60 0.0M
2023-09-01 25.64 25.64 25.40 25.64 0.0M
2023-08-31 25.30 25.78 25.30 25.78 0.1M
2023-08-30 25.31 25.40 25.30 25.35 0.0M
2023-08-29 25.30 25.40 25.30 25.30 0.0M
2023-08-28 25.39 25.39 25.30 25.30 0.0M
2023-08-25 25.35 25.40 25.25 25.36 0.0M
2023-08-24 25.32 25.39 25.31 25.34 0.0M
2023-08-23 25.39 25.40 25.33 25.35 0.0M
2023-08-22 25.39 25.42 25.34 25.37 0.0M
2023-08-21 25.35 25.42 25.26 25.39 0.0M
2023-08-18 25.27 25.39 25.24 25.36 0.0M
2023-08-17 25.26 25.40 25.26 25.39 0.0M
2023-08-16 25.39 25.42 25.33 25.34 0.0M
2023-08-15 25.24 25.40 25.24 25.40 0.0M
2023-08-14 25.24 25.38 25.24 25.37 0.0M
2023-08-11 25.31 25.38 25.23 25.37 0.0M
2023-08-10 25.30 25.41 25.29 25.39 0.0M
2023-08-09 25.33 25.43 25.22 25.40 0.0M
2023-08-08 25.27 25.41 25.26 25.41 0.0M
2023-08-07 25.26 25.40 25.22 25.29 0.0M
2023-08-04 25.26 25.34 25.17 25.26 0.0M
2023-08-03 25.20 25.33 25.17 25.22 0.0M
2023-08-02 25.25 25.25 25.15 25.17 0.0M
2023-08-01 25.35 25.43 25.25 25.29 0.0M
2023-07-31 25.38 25.40 25.33 25.35 0.0M
2023-07-28 25.29 25.41 25.10 25.35 0.0M
2023-07-27 25.42 25.51 25.20 25.34 0.0M
2023-07-26 25.43 25.55 25.35 25.55 0.0M
2023-07-25 25.39 25.43 25.30 25.43 0.0M
2023-07-24 25.28 25.41 25.26 25.38 0.0M
2023-07-21 25.30 25.42 25.20 25.30 0.0M
2023-07-20 25.25 25.36 25.13 25.30 0.0M
2023-07-19 25.31 25.38 25.24 25.26 0.0M
2023-07-18 25.31 25.39 25.23 25.35 0.0M
2023-07-17 25.42 25.42 25.21 25.35 0.0M
2023-07-14 25.40 25.43 25.20 25.34 0.0M
2023-07-13 25.40 25.44 25.19 25.35 0.0M
2023-07-12 25.43 25.44 25.30 25.40 0.0M
2023-07-11 25.25 25.45 25.18 25.44 0.0M
2023-07-10 25.30 25.39 25.12 25.37 0.0M
2023-07-07 25.13 25.40 25.13 25.29 0.0M
2023-07-06 25.18 25.40 25.07 25.21 0.0M
2023-07-05 25.31 25.46 25.18 25.29 0.0M
2023-07-03 25.27 25.39 25.17 25.35 0.0M
2023-06-30 25.30 25.48 25.12 25.33 0.1M
2023-06-29 25.03 25.25 25.03 25.24 0.0M
2023-06-28 25.03 25.28 25.00 25.07 0.0M
2023-06-27 24.98 25.07 24.95 24.95 0.0M
2023-06-26 25.09 25.18 24.96 24.96 0.0M
2023-06-23 25.03 25.05 24.95 25.01 0.0M
2023-06-22 24.98 25.07 24.91 25.00 0.0M
2023-06-21 24.93 25.09 24.88 25.05 0.0M
2023-06-20 25.24 25.32 24.94 25.00 0.0M
2023-06-16 25.28 25.34 25.10 25.16 0.2M
2023-06-15 25.22 25.46 25.08 25.18 0.0M
2023-06-14 25.07 25.26 24.94 25.21 0.0M
2023-06-13 25.23 25.47 25.23 25.27 0.0M
2023-06-12 25.30 25.34 25.22 25.28 0.0M
2023-06-09 25.15 25.30 25.15 25.27 0.0M
2023-06-08 25.34 25.34 25.13 25.20 0.0M
2023-06-07 25.27 25.34 25.16 25.19 0.0M
2023-06-06 25.15 25.34 25.10 25.24 0.0M
2023-06-05 25.11 25.25 24.95 25.09 0.0M
2023-06-02 25.22 25.22 25.10 25.12 0.0M
2023-06-01 25.19 25.34 25.11 25.11 0.0M
2023-05-31 25.04 25.45 25.04 25.10 0.1M
2023-05-30 25.10 25.26 25.07 25.10 0.0M
2023-05-26 25.00 25.17 25.00 25.12 0.0M
2023-05-25 25.03 25.15 24.94 25.01 0.0M
2023-05-24 24.93 25.15 24.93 25.05 0.0M
2023-05-23 24.90 25.13 24.76 25.05 0.0M
2023-05-22 24.99 25.12 24.71 24.93 0.0M
2023-05-19 25.04 25.05 24.91 25.02 0.0M
2023-05-18 25.45 25.45 24.78 25.02 0.0M
2023-05-17 24.78 24.91 24.76 24.89 0.0M
2023-05-16 24.91 24.91 24.63 24.66 0.0M
2023-05-15 24.70 24.95 24.68 24.75 0.0M
2023-05-12 24.70 24.88 24.60 24.65 0.0M
2023-05-11 24.77 24.77 24.59 24.70 0.0M
2023-05-10 24.95 25.07 24.75 24.78 0.0M
2023-05-09 24.83 25.05 24.73 24.92 0.0M
2023-05-08 24.62 24.83 24.60 24.75 0.0M
2023-05-05 24.62 24.80 24.57 24.65 0.0M
2023-05-04 24.50 25.18 24.40 24.53 0.0M
2023-05-03 24.75 24.84 24.46 24.48 0.0M
2023-05-02 24.66 24.73 24.54 24.61 0.1M
2023-05-01 24.85 24.98 24.66 24.72 0.1M
2023-04-28 25.19 25.19 24.75 24.80 0.3M
2023-04-27 25.16 25.28 25.06 25.20 0.0M
2023-04-26 25.22 25.30 25.03 25.20 0.0M
2023-04-25 25.33 25.33 25.11 25.11 0.0M
2023-04-24 25.31 25.33 25.18 25.30 0.0M
2023-04-21 25.26 25.32 25.19 25.25 0.0M
2023-04-20 25.28 25.31 25.11 25.17 0.0M
2023-04-19 25.20 25.33 25.20 25.29 0.0M
2023-04-18 25.23 25.32 25.23 25.32 0.0M
2023-04-17 25.21 25.32 25.20 25.32 0.0M
2023-04-14 25.24 25.30 25.11 25.23 0.0M
2023-04-13 25.30 25.42 25.10 25.15 0.0M
2023-04-12 25.24 25.47 25.16 25.25 0.0M
2023-04-11 25.10 25.31 25.10 25.24 0.0M
2023-04-10 25.05 25.22 25.05 25.20 0.0M
2023-04-06 25.03 25.22 25.00 25.03 0.0M
2023-04-05 25.02 25.22 25.00 25.06 0.0M
2023-04-04 25.19 25.25 25.05 25.17 0.0M
2023-04-03 25.11 25.32 25.00 25.31 0.0M
2023-03-31 24.70 25.36 24.53 25.07 0.1M
2023-03-30 24.63 24.71 24.45 24.51 0.0M
2023-03-29 25.19 25.19 24.47 24.53 0.0M
2023-03-28 24.92 25.08 24.85 24.94 0.0M
2023-03-27 24.97 25.14 24.85 24.93 0.0M
2023-03-24 24.50 24.98 24.40 24.90 0.0M
2023-03-23 24.88 25.12 24.35 24.36 0.0M
2023-03-22 24.74 24.95 24.66 24.75 0.0M
2023-03-21 24.46 24.76 24.31 24.62 0.0M
2023-03-20 24.62 24.74 24.40 24.42 0.0M
2023-03-17 24.69 24.89 24.65 24.65 0.0M
2023-03-16 24.75 25.20 24.59 24.59 0.0M
2023-03-15 25.35 25.55 25.00 25.10 0.0M
2023-03-14 25.23 25.56 25.20 25.46 0.0M
2023-03-13 25.40 25.57 25.00 25.10 0.0M
2023-03-10 25.33 25.64 25.30 25.49 0.0M
2023-03-09 25.63 25.63 25.30 25.41 0.0M
2023-03-08 25.52 25.63 25.52 25.60 0.0M
2023-03-07 25.55 25.68 25.40 25.53 0.0M
2023-03-06 25.67 25.70 25.50 25.52 0.0M
2023-03-03 25.58 25.70 25.49 25.63 0.0M
2023-03-02 25.35 25.59 25.35 25.53 0.0M
2023-03-01 25.54 25.76 25.39 25.41 0.0M
2023-02-28 25.38 25.89 25.38 25.70 0.1M
2023-02-27 25.55 25.67 25.36 25.50 0.0M
2023-02-24 25.55 25.55 25.36 25.40 0.0M
2023-02-23 25.55 25.72 25.35 25.45 0.0M
2023-02-22 25.40 25.51 25.34 25.48 0.0M
2023-02-21 25.41 25.63 25.24 25.30 0.0M
2023-02-17 25.53 25.70 25.43 25.50 0.0M
2023-02-16 25.69 25.76 25.55 25.56 0.0M
2023-02-15 25.60 25.78 25.60 25.74 0.0M
2023-02-14 25.54 25.79 25.54 25.72 0.0M
2023-02-13 25.55 25.69 25.34 25.69 0.0M
2023-02-10 25.44 25.55 25.38 25.41 0.0M
2023-02-09 25.40 25.55 25.30 25.36 0.0M
2023-02-08 25.48 25.57 25.36 25.36 0.0M
2023-02-07 25.54 25.59 25.42 25.59 0.0M
2023-02-06 25.65 25.65 25.50 25.56 0.0M
2023-02-03 25.70 25.79 25.57 25.67 0.0M
2023-02-02 25.73 25.82 25.56 25.72 0.0M
2023-02-01 25.55 25.74 25.35 25.53 0.0M
2023-01-31 25.68 25.69 25.29 25.56 0.0M
2023-01-30 25.46 25.71 25.28 25.65 0.1M
2023-01-27 25.26 25.47 25.24 25.28 0.0M
2023-01-26 25.21 25.46 25.21 25.30 0.0M
2023-01-25 25.32 25.50 25.22 25.43 0.0M
2023-01-24 25.52 25.52 25.07 25.46 0.0M
2023-01-23 25.06 25.52 25.00 25.52 0.1M
2023-01-20 24.90 25.09 24.90 25.08 0.1M
2023-01-19 24.97 25.04 24.90 24.91 0.1M
2023-01-18 25.12 25.15 24.90 24.97 0.0M
2023-01-17 25.01 25.10 24.90 24.95 0.1M
2023-01-13 25.00 25.15 24.90 24.92 0.0M
2023-01-12 24.98 25.16 24.96 24.96 0.1M
2023-01-11 25.00 25.34 24.81 24.96 0.0M
2023-01-10 25.06 25.27 25.00 25.00 0.0M
2023-01-09 25.08 25.40 24.93 25.09 0.0M
2023-01-06 25.08 25.38 25.05 25.07 0.0M
2023-01-05 24.77 25.23 24.77 25.23 0.0M
2023-01-04 24.79 25.24 24.71 24.86 0.0M
2023-01-03 24.60 24.71 24.45 24.71 0.0M