Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CHSCM Historical Prices

CHS Inc Class B Reset Rate Cumulative Redeemable Preferred Stock, Series 3 · daily open, high, low, close & volume

Trading days
249
Period high
25.40
Period low
21.19
Period change
-14.91%
DateOpenHighLowCloseChangeVolume
Nov 13, 202621.3321.5521.2521.28+0.14%33,833
Nov 12, 202621.6521.9021.1921.25-2.48%71,684
Nov 11, 202622.0122.2921.6521.79-0.95%34,372
Nov 10, 202622.1322.4421.9022.00-1.12%36,816
Nov 9, 202622.4722.5022.2422.25-0.04%34,286
Nov 6, 202622.1622.4322.0822.26+0.04%26,455
Nov 5, 202622.2422.3822.1022.25-0.58%44,773
Nov 4, 202621.9722.3821.9322.38+1.40%67,420
Nov 3, 202622.2622.3822.0722.07-0.36%30,522
Nov 2, 202622.3122.3922.1522.15-0.23%31,188
Oct 30, 202622.2522.4122.1122.20-0.45%60,856
Oct 29, 202622.4822.7622.2522.30-0.13%48,032
Oct 28, 202622.7122.8422.3322.33-1.85%57,757
Oct 27, 202622.6522.8322.6522.75+0.00%26,618
Oct 26, 202622.7922.8522.7022.75-0.31%30,019
Oct 23, 202622.6522.8822.5522.82+0.26%34,288
Oct 22, 202622.7922.8822.7022.76-0.22%34,606
Oct 21, 202622.7822.9122.5222.81-0.22%53,683
Oct 20, 202622.8623.0522.5222.86+0.70%31,017
Oct 19, 202622.6123.0122.5122.70+0.09%28,755
Oct 16, 202622.9823.5922.6522.68-0.70%51,876
Oct 15, 202622.7523.2022.7422.84+0.39%38,790
Oct 14, 202622.9223.1822.6122.75-0.82%59,281
Oct 13, 202623.1823.1922.9222.94-0.39%34,526
Oct 12, 202623.1123.2523.0223.03-0.05%19,166
Oct 9, 202623.2423.4023.0223.04-0.77%41,302
Oct 8, 202623.5923.5923.1523.22-1.40%46,285
Oct 7, 202623.6923.8323.5123.55-0.76%34,712
Oct 6, 202623.8523.9223.7023.73-0.08%27,076
Oct 5, 202623.8423.8423.6023.75-0.46%41,769
Oct 2, 202623.8824.0023.8123.86-0.25%25,985
Oct 1, 202624.0124.0523.8623.92-0.42%43,949
Sep 30, 202623.9024.0223.7824.02+1.05%82,320
Sep 29, 202623.6023.8223.5523.77+0.93%24,421
Sep 28, 202623.8923.8923.4223.55-1.32%45,268
Sep 25, 202623.8924.0223.7523.86-0.40%27,997
Sep 24, 202624.0924.1623.9623.96-0.54%10,263
Sep 23, 202624.2124.2124.0524.09-0.04%20,689
Sep 22, 202624.0924.3024.0024.10+0.15%51,102
Sep 21, 202624.0824.0924.0524.07-0.06%27,909
Sep 18, 202624.1024.1024.0124.08-0.04%22,393
Sep 17, 202624.0624.2424.0424.09+0.21%28,873
Sep 16, 202624.0524.0923.9624.04-1.35%36,468
Sep 15, 202624.4024.4424.2224.37+0.49%32,991
Sep 14, 202624.4224.5724.2524.25-0.57%18,327
Sep 11, 202624.5024.5824.3524.39-0.85%23,590
Sep 9, 202624.6724.7024.3624.60-0.10%18,466
Sep 8, 202624.4124.6824.4124.63+0.68%29,786
Sep 4, 202624.5424.5424.3524.46+0.16%12,491
Sep 3, 202624.2624.6824.2624.42+0.42%44,988
Sep 2, 202624.2524.4424.2524.32-0.74%9,971
Aug 31, 202624.2924.5024.2524.50+0.62%35,005
Aug 28, 202624.2524.4824.2524.35+0.29%32,230
Aug 27, 202624.2524.4524.2524.28+0.17%34,367
Aug 26, 202624.3924.3924.2324.24-0.12%25,898
Aug 25, 202624.4324.5924.2524.27-0.45%31,723
Aug 24, 202624.3124.4324.2824.38+0.27%15,896
Aug 21, 202624.8024.8024.3024.32-0.27%15,717
Aug 20, 202624.3524.7224.3524.38+0.00%18,646
Aug 19, 202624.4124.5824.3724.38+0.04%20,368
Aug 18, 202624.3724.5524.3524.37-0.45%26,357
Aug 17, 202624.5424.5924.3624.48-0.20%23,287
Aug 14, 202624.5224.6724.5124.53-0.13%12,830
Aug 13, 202624.6124.6424.5024.56+0.04%27,011
Aug 12, 202624.6924.7524.5024.55-0.53%40,090
Aug 11, 202624.6724.7824.6624.68-0.27%23,459
Aug 10, 202624.6524.7524.6524.75-0.06%14,312
Aug 7, 202624.6724.8224.6524.76+0.00%14,220
Aug 6, 202624.7024.8224.7024.76-0.24%23,688
Aug 5, 202624.6724.8524.6024.82+0.45%36,411
Aug 4, 202624.7424.7924.5824.71+0.28%24,155
Aug 3, 202624.6424.7624.5024.64+0.20%43,536
Jul 31, 202624.4024.6424.3524.59+1.07%55,856
Jul 30, 202624.3224.4524.3124.33+0.04%22,571
Jul 29, 202624.3324.4324.3124.32-0.37%30,561
Jul 28, 202624.3324.4324.3224.41+0.00%8,601
Jul 27, 202624.3824.4524.3024.41-0.12%15,618
Jul 24, 202624.4024.4424.3524.44+0.37%18,753
Jul 23, 202624.3924.5524.3024.35-0.57%23,884
Jul 22, 202624.4224.5024.4024.49+0.16%14,556
Jul 21, 202624.4124.5524.4124.45+0.00%18,879
Jul 20, 202624.4824.5424.4024.45+0.00%11,696
Jul 17, 202624.3224.4724.2124.45+0.37%56,262
Jul 16, 202624.2724.4024.1124.36-0.04%15,494
Jul 15, 202624.2124.3924.2124.37+0.41%47,238
Jul 14, 202624.4024.4024.2024.27-0.05%29,131
Jul 13, 202624.3224.5024.2824.28-0.28%17,657
Jul 10, 202624.3324.4724.3124.35-0.12%17,289
Jul 9, 202624.3024.4524.3024.38+0.33%41,331
Jul 8, 202624.3224.4524.2124.30-0.49%66,493
Jul 7, 202624.4424.5024.3424.42+0.00%15,979
Jul 6, 202624.3824.5024.3324.42+0.29%23,136
Jul 2, 202624.4024.4124.2124.35+0.33%46,336
Jul 1, 202624.2224.4124.2224.27+0.54%42,952
Jun 30, 202624.3924.5524.1124.14-0.54%339,066
Jun 29, 202624.3224.4724.1524.27+0.29%29,974
Jun 26, 202624.3424.4824.2024.20-0.74%25,409
Jun 25, 202624.4824.4824.3524.38-0.08%34,971
Jun 24, 202624.6124.6724.3724.40-0.69%39,545
Jun 23, 202624.5724.7524.5624.57-0.20%20,661
Jun 22, 202624.7224.8024.6124.62-0.52%29,749
Jun 18, 202624.6624.7524.6324.75+0.21%16,249
Jun 17, 202624.7524.7524.6624.70+0.11%16,844
Jun 16, 202624.7024.8024.6624.67+0.12%14,191
Jun 15, 202624.7224.8024.5324.64-1.64%17,861
Jun 12, 202624.9025.0524.9025.05+0.40%18,763
Jun 11, 202624.9024.9824.8924.95+0.26%6,344
Jun 10, 202624.9624.9924.8324.89-0.42%22,413
Jun 9, 202625.0525.1024.9224.99-0.08%24,901
Jun 8, 202624.8625.0224.8625.01+0.56%24,624
Jun 5, 202624.9624.9824.8124.87-0.40%16,567
Jun 4, 202624.9525.0024.9124.97+0.28%16,562
Jun 3, 202624.9825.0524.8724.90-0.36%11,820
Jun 2, 202624.9225.0124.9224.99+0.00%20,301
Jun 1, 202625.0125.0124.9024.99+0.32%15,273
May 29, 202625.1325.1524.8924.91-0.84%49,680
May 28, 202625.0225.1825.0225.12+0.08%13,511
May 27, 202625.0025.1024.9425.10+0.20%10,247
May 26, 202624.9925.0924.9925.05-0.06%14,166
May 22, 202625.1025.1124.9425.07+0.06%9,064
May 21, 202624.9025.1024.9025.05+0.24%12,687
May 20, 202624.8024.9924.8024.99+0.56%10,552
May 19, 202624.8024.9724.8024.85+0.12%25,006
May 18, 202624.9025.0224.8224.82-0.24%30,422
May 15, 202625.0225.0924.8824.88-1.10%25,970
May 14, 202625.1125.1925.0425.16+0.15%6,758
May 13, 202625.1225.1625.0525.12-0.06%13,841
May 12, 202625.0225.1425.0025.14+0.18%11,638
May 11, 202625.0025.1024.9825.09+0.32%21,886
May 8, 202624.9125.0424.9125.01+0.20%47,616
May 7, 202624.9625.0624.9324.96-0.48%15,695
May 6, 202625.0125.1424.9225.08+0.00%27,804
May 5, 202625.0625.1024.9825.08+0.10%10,456
May 4, 202624.9825.0624.9125.06+0.59%26,668
May 1, 202625.0325.1224.9124.91-0.16%21,883
Apr 30, 202624.9925.1324.8724.95+0.00%25,487
Apr 29, 202625.0425.1524.9524.95-0.40%10,194
Apr 28, 202625.0625.1525.0025.05-0.20%13,917
Apr 27, 202625.1025.1025.0525.10-0.20%6,392
Apr 24, 202625.1125.1525.0625.15+0.08%7,584
Apr 23, 202625.0825.2024.9525.13+0.20%69,693
Apr 22, 202624.9025.0824.8725.08+0.55%21,212
Apr 21, 202624.9125.0524.8624.94-0.21%23,248
Apr 20, 202624.8725.0524.8724.99-0.02%13,255
Apr 17, 202624.9225.0124.8525.00+0.32%23,229
Apr 16, 202624.9624.9924.8824.92-0.26%7,673
Apr 15, 202624.9225.0024.8724.98+0.22%16,588
Apr 14, 202624.7625.0024.7624.93+0.24%15,083
Apr 13, 202624.8324.8824.8324.87+0.16%10,629
Apr 10, 202624.7524.8524.6924.83+0.20%8,851
Apr 9, 202624.8024.8524.7524.78-0.36%5,652
Apr 8, 202624.6824.8724.5424.87+0.97%18,707
Apr 7, 202624.5224.6424.5024.63+0.16%15,523
Apr 6, 202624.5724.6524.5024.59+0.33%21,855
Apr 2, 202624.4224.6324.4124.51+0.37%27,007
Apr 1, 202624.3924.6324.3524.42+0.87%21,945
Mar 31, 202624.4924.6824.2124.21-0.49%263,366
Mar 30, 202624.4224.5924.3224.33-0.08%22,991
Mar 27, 202624.5724.5724.3024.35+0.62%15,656
Mar 26, 202624.5724.8124.2024.20-1.63%32,226
Mar 25, 202624.8124.8924.6024.60-0.24%16,548
Mar 24, 202624.8324.9224.6624.66-0.84%14,557
Mar 23, 202624.7424.9224.6524.87+1.10%19,574
Mar 20, 202624.6024.8624.5524.60-1.09%22,534
Mar 19, 202624.6524.9324.6024.87+0.97%32,807
Mar 18, 202624.7424.8124.6024.63-0.28%19,780
Mar 17, 202624.6724.8924.6524.70-1.28%25,660
Mar 16, 202625.0325.1424.9025.02+0.08%16,898
Mar 13, 202625.1325.2525.0025.00-0.48%13,531
Mar 12, 202625.0425.2725.0425.12-0.16%13,747
Mar 11, 202625.3525.3525.1025.16+0.00%11,073
Mar 10, 202625.0525.2525.0525.16+0.04%7,777
Mar 9, 202625.0425.2325.0425.15+0.16%16,235
Mar 6, 202625.1725.2425.0425.11-0.40%8,513
Mar 5, 202625.2125.3525.2025.21-0.14%8,428
Mar 4, 202625.2925.3325.2325.25-0.14%8,038
Mar 3, 202625.2125.3725.1625.28+0.12%14,439
Mar 2, 202625.0925.4024.9825.25+0.44%30,874
Feb 27, 202625.1025.1424.9525.14+0.00%176,356
Feb 26, 202625.1325.1525.1025.14+0.12%11,575
Feb 25, 202625.1525.1525.0825.11+0.04%14,882
Feb 24, 202625.1525.1525.0525.10-0.12%12,521
Feb 23, 202625.1025.1525.0925.13-0.08%20,020
Feb 20, 202625.1025.1525.1025.15+0.12%11,488
Feb 19, 202625.1725.1925.1025.12-0.28%12,592
Feb 18, 202625.1525.1925.1025.19+0.00%10,251
Feb 17, 202625.1525.1925.1025.19+0.36%21,179
Feb 13, 202625.0525.1925.0525.10-0.14%10,473
Feb 12, 202625.0925.2025.0525.14-0.06%18,858
Feb 11, 202625.0525.1525.0525.15+0.00%14,915
Feb 10, 202625.0025.1525.0025.15+0.52%8,386
Feb 9, 202625.1025.1425.0225.02-0.48%13,606
Feb 6, 202625.1225.1825.0825.14-0.08%11,810
Feb 5, 202625.1325.1724.9725.16+0.00%12,525
Feb 4, 202625.1025.1825.0825.16-0.08%7,531
Feb 3, 202625.1825.1825.1025.18+0.08%8,731
Feb 2, 202625.1125.1825.0025.16+0.32%37,063
Jan 30, 202625.0725.3724.9825.08+0.04%24,647
Jan 29, 202624.9925.0824.9525.07+0.28%20,071
Jan 28, 202624.9925.0824.9925.00-0.08%19,841
Jan 27, 202624.9625.0824.9525.02+0.04%15,341
Jan 26, 202624.9725.0824.9625.01-0.28%18,704
Jan 23, 202625.0725.1024.9025.08-0.08%18,089
Jan 22, 202624.9025.1824.9025.10+0.64%24,392
Jan 21, 202624.9525.0024.8524.94-0.04%16,566
Jan 20, 202624.8525.0024.8324.95-0.16%13,464
Jan 16, 202624.9224.9924.8324.99+0.32%23,569
Jan 15, 202624.8724.9124.7824.91+0.08%24,700
Jan 14, 202624.8224.8924.7624.89+0.04%21,818
Jan 13, 202624.8924.9024.8024.88-0.08%16,273
Jan 12, 202624.7824.9024.7524.90+0.48%14,059
Jan 9, 202624.8424.9024.7624.78-0.24%22,663
Jan 8, 202624.7524.8524.7524.84+0.53%12,591
Jan 7, 202624.8724.8924.7124.71-0.66%21,955
Jan 6, 202624.8524.8824.8424.88+0.14%22,537
Jan 5, 202624.8524.8824.8024.84+0.36%25,772
Jan 2, 202624.7224.8824.7224.75+0.16%12,533
Dec 31, 202524.8024.8824.6824.71-0.24%81,999
Dec 30, 202524.7324.7724.6624.77+0.16%25,330
Dec 29, 202524.7824.7824.6524.73+0.16%24,806
Dec 26, 202524.6724.8024.6724.69+0.08%21,187
Dec 24, 202524.7124.7824.6624.67-0.16%18,868
Dec 23, 202524.7024.7924.7024.71-0.12%17,750
Dec 22, 202524.7024.8024.6824.74+0.16%24,686
Dec 19, 202524.7424.7924.6524.70-0.16%25,782
Dec 18, 202524.6724.7624.6724.74+0.28%26,288
Dec 17, 202524.6324.7424.6324.67+0.00%35,181
Dec 16, 202524.7524.7924.6424.67-1.43%47,038
Dec 15, 202525.0525.0524.9825.03+0.03%15,545
Dec 12, 202525.0325.1525.0225.02-0.52%15,714
Dec 11, 202525.0925.1525.0025.15+0.52%18,766
Dec 10, 202525.0325.0925.0025.02-0.24%27,803
Dec 9, 202525.1025.1025.0425.08+0.08%12,180
Dec 8, 202525.0025.0725.0025.06+0.12%7,097
Dec 5, 202525.0125.0724.9625.03+0.04%21,363
Dec 4, 202525.1025.1024.9625.02-0.08%32,793
Dec 3, 202524.9925.1524.9925.04-0.12%25,238
Dec 2, 202525.0125.0725.0025.07+0.16%13,564
Dec 1, 202524.9825.0624.9525.03+0.44%31,944
Nov 28, 202524.9625.0524.9024.92-0.16%55,300
Nov 26, 202524.9725.0424.9424.96+0.04%25,719
Nov 25, 202525.0025.0324.9524.95-0.12%15,760
Nov 24, 202524.9925.0224.9824.98-0.08%16,441
Nov 21, 202525.0025.1024.9725.00+0.00%15,095
Nov 20, 202525.0225.0925.0025.00-0.28%30,190
Nov 19, 202525.0025.0825.0025.07+0.24%18,139
Nov 18, 202525.0525.0624.9525.01+0.00%17,704
Nov 17, 202525.0325.0924.9625.01+0.00%14,698
Nov 14, 202524.9825.0524.9625.01-0.16%15,904

Daily open, high, low, close and volume for CHS Inc Class B Reset Rate Cumulative Redeemable Preferred Stock, Series 3 (CHSCM). Showing 249 trading days. Unadjusted prices.