Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CHSCL Historical Prices

CHS Inc Class B Cumulative Redeemable Preferred Stock, Series 4 · daily open, high, low, close & volume

Trading days
249
Period high
25.95
Period low
23.55
Period change
-5.93%
DateOpenHighLowCloseChangeVolume
Nov 13, 202623.6524.0723.5524.03+1.44%124,086
Nov 12, 202624.2024.2423.6523.69-2.19%92,122
Nov 11, 202624.3424.4624.0324.22-0.43%60,230
Nov 10, 202624.6024.6024.2024.32-0.84%38,909
Nov 9, 202624.4924.5324.4024.53+0.86%44,184
Nov 6, 202624.7324.7324.3224.32+0.04%48,348
Nov 5, 202624.6424.6524.2524.31-0.90%43,517
Nov 4, 202624.4524.7324.3024.53+0.86%41,363
Nov 3, 202624.3924.4224.3024.32-0.21%40,122
Nov 2, 202624.3624.4724.2024.37+0.49%44,826
Oct 30, 202624.3724.5924.1524.25-1.34%91,017
Oct 29, 202624.6324.8024.5024.58-0.12%33,094
Oct 28, 202624.8824.8924.6024.61-0.57%47,104
Oct 27, 202624.7924.8324.6724.75+0.28%23,751
Oct 26, 202624.7624.9024.6424.68-0.78%27,087
Oct 23, 202624.6624.9024.6524.88+0.91%42,400
Oct 22, 202624.7624.8424.6524.65-0.50%26,778
Oct 21, 202624.6024.8024.5724.77+0.71%40,835
Oct 20, 202624.7624.8224.5724.60-0.12%49,217
Oct 19, 202624.5124.7524.4024.63+1.11%43,472
Oct 16, 202625.0225.1624.1524.36-2.95%167,407
Oct 15, 202624.9225.3524.9225.10+0.80%44,744
Oct 14, 202624.9125.0524.8024.90-0.04%66,397
Oct 13, 202625.1025.1024.9124.91-0.60%39,063
Oct 12, 202625.0525.1525.0325.06+0.04%19,468
Oct 9, 202625.0225.1425.0025.05+0.03%28,354
Oct 8, 202625.1125.1524.9425.04-0.33%81,937
Oct 7, 202625.1525.1525.0625.13-0.10%15,939
Oct 6, 202625.1825.2225.1225.15+0.16%23,524
Oct 5, 202625.2425.2425.1025.11+0.08%22,046
Oct 2, 202625.2525.2525.0625.09-0.08%23,258
Oct 1, 202625.1925.2125.1025.11-0.36%74,949
Sep 30, 202625.2325.3025.0525.20+0.40%88,089
Sep 29, 202625.0825.1325.0525.10+0.24%24,697
Sep 28, 202625.0425.1025.0425.04-0.05%36,933
Sep 25, 202625.0725.1925.0425.05-0.15%54,325
Sep 24, 202625.1025.1625.0725.09-0.02%32,398
Sep 23, 202625.1025.2325.0725.09-0.29%37,890
Sep 22, 202625.1225.1725.1125.17+0.27%16,404
Sep 21, 202625.2525.3025.0925.10-0.36%40,215
Sep 18, 202625.2025.2025.1125.19+0.22%13,729
Sep 17, 202625.1225.3025.1025.14+0.26%23,757
Sep 16, 202625.0125.1325.0025.07-1.22%46,053
Sep 15, 202625.4425.6825.3725.38-0.22%45,391
Sep 14, 202625.4925.6025.3925.43-0.14%20,830
Sep 11, 202625.4625.4725.3825.47+0.35%21,442
Sep 10, 202625.4325.4625.3625.38-0.28%13,495
Sep 9, 202625.5025.5025.3725.45+0.00%49,323
Sep 8, 202625.4125.4825.4025.45+0.20%25,123
Sep 4, 202625.3525.4625.3525.40+0.16%25,534
Sep 3, 202625.3725.4925.3525.36-0.03%14,785
Sep 2, 202625.4525.4725.3625.37-0.67%19,839
Aug 31, 202625.4425.5725.3725.54+0.87%34,644
Aug 28, 202625.5125.5125.3225.32-0.71%16,092
Aug 27, 202625.4125.6225.3625.50+0.51%19,326
Aug 26, 202625.5125.5125.3525.37-0.11%10,723
Aug 25, 202625.3625.5025.3525.40+0.16%28,516
Aug 24, 202625.3925.4025.3325.36-0.16%20,097
Aug 21, 202625.3925.4025.3225.40+0.12%25,313
Aug 20, 202625.2925.4325.2925.37+0.30%16,485
Aug 19, 202625.3725.4625.2725.30-0.10%26,123
Aug 18, 202625.3425.3925.2625.32-0.12%48,005
Aug 17, 202625.3625.3725.3125.35+0.08%14,417
Aug 14, 202625.3525.3625.3125.33-0.20%23,129
Aug 13, 202625.3225.3925.3225.38+0.12%35,595
Aug 12, 202625.3625.3825.3425.35-0.06%10,983
Aug 11, 202625.3325.3825.3025.36-0.06%24,987
Aug 10, 202625.3625.3825.3225.38+0.08%20,955
Aug 7, 202625.3925.4125.3625.36+0.12%20,464
Aug 6, 202625.4725.4825.3325.33-0.35%26,539
Aug 5, 202625.3525.4525.3425.42+0.08%14,008
Aug 4, 202625.3525.4525.3525.40+0.08%25,067
Aug 3, 202625.4325.5025.3325.38-0.20%24,999
Jul 31, 202625.3125.4525.2825.43+0.47%70,236
Jul 30, 202625.2825.3625.2825.31+0.20%17,337
Jul 29, 202625.3225.3625.2525.26-0.24%20,654
Jul 28, 202625.4725.5025.2725.32-0.12%25,448
Jul 27, 202625.3525.4625.2825.35-0.00%19,589
Jul 24, 202625.3625.4025.3425.35-0.04%24,247
Jul 23, 202625.3525.3825.3125.36-0.24%16,564
Jul 22, 202625.3725.4525.3725.42+0.16%11,856
Jul 21, 202625.4125.4525.3525.38-0.24%11,669
Jul 20, 202625.3825.4725.3725.44+0.04%28,344
Jul 17, 202625.3525.4625.3525.43-0.08%16,753
Jul 16, 202625.3225.4625.3225.45+0.22%9,645
Jul 15, 202625.3525.4725.3125.39-0.14%33,660
Jul 14, 202625.3225.4725.3125.43+0.32%28,654
Jul 13, 202625.3525.3825.3125.35+0.00%8,919
Jul 10, 202625.3825.3825.2725.35+0.04%28,223
Jul 9, 202625.3025.3625.2925.34+0.08%18,388
Jul 8, 202625.2525.3525.2525.32+0.04%18,432
Jul 7, 202625.3525.3925.3125.31-0.20%25,921
Jul 6, 202625.3325.4425.2925.36+0.20%23,602
Jul 2, 202625.3025.3925.2625.31-0.12%18,251
Jul 1, 202625.3025.3925.3025.34+0.36%30,545
Jun 30, 202625.3125.4025.2125.25-0.08%337,263
Jun 29, 202625.2825.3325.2125.27+0.16%54,819
Jun 26, 202625.2325.3525.1725.23-0.36%49,190
Jun 25, 202625.3025.3525.2325.32-0.04%47,511
Jun 24, 202625.4725.4725.2625.33-0.16%36,522
Jun 23, 202625.3525.6325.3325.37+0.08%19,954
Jun 22, 202625.4225.5825.3525.35-0.59%25,333
Jun 18, 202625.5225.7425.4025.50+0.00%18,900
Jun 17, 202625.6425.6825.5025.50-0.16%13,152
Jun 16, 202625.6025.7225.5225.54-0.13%19,659
Jun 15, 202625.5125.5925.5125.57-1.18%19,153
Jun 12, 202625.7625.8925.7625.88+0.19%8,849
Jun 11, 202625.7625.8725.7625.83+0.06%16,824
Jun 10, 202625.7425.9525.7425.82+0.29%32,504
Jun 9, 202625.7525.8425.6525.74+0.21%15,142
Jun 8, 202625.7525.7525.5925.69+0.37%17,600
Jun 5, 202625.8025.8725.5325.59-0.81%13,696
Jun 4, 202625.6825.8525.6825.80+0.25%11,276
Jun 3, 202625.7525.8525.6725.73-0.37%5,977
Jun 2, 202625.8125.8725.7425.83-0.15%8,414
Jun 1, 202625.7525.8825.7525.87+0.47%13,876
May 29, 202625.7925.9025.7525.75-0.37%50,538
May 28, 202625.8025.8625.7525.84+0.21%11,764
May 27, 202625.7125.8225.7025.79+0.08%24,408
May 26, 202625.7325.8025.7125.77+0.12%14,062
May 22, 202625.7225.7925.7225.74-0.04%12,646
May 21, 202625.6925.8025.6925.75-0.07%7,846
May 20, 202625.7225.7725.6525.77+0.23%12,931
May 19, 202625.6525.7625.6525.71+0.16%14,767
May 18, 202625.7225.7825.6725.67-0.12%8,978
May 15, 202625.7025.7525.6825.70-0.08%13,362
May 14, 202625.7825.8225.7225.72-0.23%18,741
May 13, 202625.7625.8325.7325.78+0.11%3,904
May 12, 202625.8025.8025.7325.75-0.26%10,736
May 11, 202625.8425.8725.7825.82-0.08%35,558
May 8, 202625.6825.8425.6825.84+0.47%21,529
May 7, 202625.6325.7425.6325.72+0.12%15,669
May 6, 202625.6325.7125.6225.69-0.00%11,237
May 5, 202625.6825.7425.6225.69+0.07%16,629
May 4, 202625.7125.7325.6125.67-0.19%13,868
May 1, 202625.6925.7425.6125.72+0.08%18,753
Apr 30, 202625.5925.7025.5225.70+0.55%26,237
Apr 29, 202625.5925.6325.5425.56-0.07%15,331
Apr 28, 202625.5425.6325.5425.58+0.13%11,606
Apr 27, 202625.6025.6025.5225.54-0.14%7,424
Apr 24, 202625.4925.6025.4725.58+0.08%8,783
Apr 23, 202625.4925.6125.4525.56+0.00%27,316
Apr 22, 202625.5125.6325.4625.56+0.39%18,478
Apr 21, 202625.5025.5525.4525.46-0.39%20,586
Apr 20, 202625.5625.6425.5025.56-0.16%39,604
Apr 17, 202625.7225.7225.5725.60-0.35%9,213
Apr 16, 202625.7225.7225.5825.69+0.39%13,857
Apr 15, 202625.6925.6925.5225.59-0.23%20,247
Apr 14, 202625.6825.7025.6025.65+0.08%18,405
Apr 13, 202625.6425.6825.6225.63+0.00%19,583
Apr 10, 202625.6525.7025.6025.63+0.31%13,655
Apr 9, 202625.5925.6525.5025.55-0.12%20,191
Apr 8, 202625.5025.6525.4825.58+0.39%17,650
Apr 7, 202625.4325.5025.3725.48+0.16%25,317
Apr 6, 202625.4225.4925.3625.44+0.39%14,375
Apr 2, 202625.3225.3725.3125.34-0.12%27,792
Apr 1, 202625.3525.4225.3225.37+0.44%26,990
Mar 31, 202625.5025.6025.2625.26-0.55%204,647
Mar 30, 202625.4425.4425.3025.40+0.28%23,744
Mar 27, 202625.3725.4525.3025.33+0.08%23,475
Mar 26, 202625.4025.4425.3125.31-0.39%30,710
Mar 25, 202625.5025.5025.4025.41-0.16%15,867
Mar 24, 202625.4225.5025.4225.45+0.28%8,637
Mar 23, 202625.4925.5025.3825.38+0.08%23,460
Mar 20, 202625.4525.4525.3525.36-0.12%22,246
Mar 19, 202625.3525.4825.3525.39+0.16%17,705
Mar 18, 202625.3825.5325.3525.35-0.20%13,018
Mar 17, 202625.4925.5025.4025.40-1.70%17,143
Mar 16, 202625.7625.8425.6825.84+0.31%39,168
Mar 13, 202625.8525.8725.7025.76-0.39%20,542
Mar 12, 202625.7725.8625.7525.86+0.39%33,089
Mar 11, 202625.8125.8825.7025.76-0.16%32,095
Mar 10, 202625.7425.8625.7425.80+0.43%8,290
Mar 9, 202625.7925.8425.6925.69-0.39%17,477
Mar 6, 202625.7025.7925.6825.79+0.16%11,830
Mar 5, 202625.7525.7525.6625.75+0.16%23,257
Mar 4, 202625.6625.7725.6325.71+0.08%8,664
Mar 3, 202625.6025.7025.5925.69+0.12%19,138
Mar 2, 202625.6025.6825.5625.66+0.43%23,267
Feb 27, 202625.6325.6925.5525.55-0.47%180,842
Feb 26, 202625.6825.7125.6525.67+0.12%16,902
Feb 25, 202625.6425.6925.6425.64-0.04%11,899
Feb 24, 202625.6825.6925.6225.65+0.12%16,168
Feb 23, 202625.6525.6925.6225.62-0.04%12,014
Feb 20, 202625.6825.7025.6325.63-0.08%12,429
Feb 19, 202625.6725.7025.6425.65-0.08%32,965
Feb 18, 202625.8025.8325.6525.67-0.27%23,692
Feb 17, 202625.7225.7925.6225.74-0.04%38,310
Feb 13, 202625.7525.8425.7525.75-0.08%10,606
Feb 12, 202625.8425.8425.7625.77+0.08%14,145
Feb 11, 202625.8325.8525.7525.75-0.31%16,788
Feb 10, 202625.7525.8425.7525.83+0.14%11,288
Feb 9, 202625.7125.8025.7025.80+0.10%14,003
Feb 6, 202625.8025.8225.6925.77+0.27%12,646
Feb 5, 202625.8125.8125.6825.70-0.27%15,741
Feb 4, 202625.8225.9125.6825.77-0.46%23,633
Feb 3, 202625.9025.9025.8325.89+0.04%17,460
Feb 2, 202625.8125.9025.8125.88+0.04%17,618
Jan 30, 202625.8125.9025.8125.87+0.27%17,200
Jan 29, 202625.7625.8825.7625.80-0.12%15,829
Jan 28, 202625.6425.8525.6425.83+0.47%24,702
Jan 27, 202625.6425.8425.6425.71+0.06%36,734
Jan 26, 202625.7125.7925.6825.69-0.16%34,402
Jan 23, 202625.7525.8825.7025.73+0.14%20,975
Jan 22, 202625.6925.7525.6225.70+0.08%26,495
Jan 21, 202625.5725.6825.5725.68+0.35%14,668
Jan 20, 202625.5925.7025.5325.59+0.00%22,182
Jan 16, 202625.6525.6525.5225.59-0.04%28,505
Jan 15, 202625.7025.7025.6025.60-0.31%13,390
Jan 14, 202625.7525.7525.6225.68+0.11%21,547
Jan 13, 202625.7225.7525.6525.65-0.16%24,340
Jan 12, 202625.5825.7325.5425.69+0.35%21,572
Jan 9, 202625.4925.6225.4725.60+0.55%26,878
Jan 8, 202625.4125.4925.4125.46+0.08%21,124
Jan 7, 202625.4825.5025.4425.44-0.20%29,045
Jan 6, 202625.4725.5025.4325.49+0.20%32,093
Jan 5, 202625.4525.5425.4425.44+0.08%36,615
Jan 2, 202625.4125.4725.3525.42+0.24%25,086
Dec 31, 202525.3925.5125.3125.36+0.08%109,859
Dec 30, 202525.2925.3525.2925.34+0.32%30,901
Dec 29, 202525.2625.3325.2525.26-0.10%61,923
Dec 26, 202525.2925.3325.2825.29-0.10%33,234
Dec 24, 202525.2725.3325.2725.31-0.04%16,287
Dec 23, 202525.3025.3325.2625.32-0.02%58,530
Dec 22, 202525.3325.3925.3225.32-0.02%30,117
Dec 19, 202525.3025.3625.3025.33-0.02%34,835
Dec 18, 202525.2925.3625.2925.34+0.06%32,456
Dec 17, 202525.2825.3725.2225.32+0.24%87,230
Dec 16, 202525.3725.4225.2125.26-2.06%96,549
Dec 15, 202525.6725.8025.6725.79+0.16%34,064
Dec 12, 202525.7625.7825.7325.75-0.04%22,191
Dec 11, 202525.7525.7725.7225.76+0.08%31,186
Dec 10, 202525.6725.7525.6725.74+0.00%24,904
Dec 9, 202525.7125.7425.6925.74+0.16%27,759
Dec 8, 202525.7025.7425.6525.70+0.00%24,062
Dec 5, 202525.6825.7125.6225.70+0.16%22,556
Dec 4, 202525.7125.7425.6325.66-0.18%20,764
Dec 3, 202525.6325.7125.6225.71+0.21%15,997
Dec 2, 202525.5725.6625.5725.65+0.20%20,569
Dec 1, 202525.5425.6225.5425.60+0.35%31,493
Nov 28, 202525.5825.6025.4725.51-0.08%52,691
Nov 26, 202525.5025.5525.5025.53+0.16%33,733
Nov 25, 202525.5525.5525.4625.49-0.06%38,480
Nov 24, 202525.5025.6025.4825.50-0.18%21,560
Nov 21, 202525.5025.6025.4225.55+0.39%31,953
Nov 20, 202525.5325.6625.4525.45-0.31%23,069
Nov 19, 202525.5625.5725.5125.53-0.04%16,809
Nov 18, 202525.5825.5825.5025.54-0.02%16,079
Nov 17, 202525.5325.5825.4625.55+0.14%34,119

Daily open, high, low, close and volume for CHS Inc Class B Cumulative Redeemable Preferred Stock, Series 4 (CHSCL). Showing 249 trading days. Unadjusted prices.