CHS Stock Price History (NASDAQ:CHSCP)

Add to My Stocks
$31.1 $0.03 (0.1%) CHSCP stock closing price Dec 06, 2016 (Closing)

CHS stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and CHS P/E ratio data for the stock. The stock price was at a 5 year high of 34.46 on 12 Sep, 2016 as seen from CHS stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0630.9031.1930.9031.105473N/AN/A
2016-12-0531.3931.3931.0431.0711032N/AN/A
2016-12-0231.3031.4731.0431.419228N/AN/A
2016-12-0131.1231.4530.8431.177594N/AN/A
2016-11-3031.1131.4931.1031.138804N/AN/A
2016-11-2931.0031.4531.0031.335800N/AN/A
2016-11-2831.2931.4431.0031.067641N/AN/A
2016-11-250.000.000.0030.86800N/AN/A
2016-11-240.000.000.0030.860N/AN/A
2016-11-2330.8531.1630.8130.8611426N/AN/A
2016-11-2231.4231.5030.7531.246898N/AN/A
2016-11-2131.5431.5431.2031.316335N/AN/A
2016-11-1831.6331.6530.6230.9313600N/AN/A
2016-11-1731.9331.9531.5431.688987N/AN/A
2016-11-1631.4031.9531.4031.8712967N/AN/A
2016-11-1530.3531.3830.3531.258902N/AN/A
2016-11-1430.4930.4929.5030.1835487N/AN/A
2016-11-1130.6430.6430.0030.0123490N/AN/A
2016-11-1031.5031.5030.1830.6438535N/AN/A
2016-11-0932.0032.3431.1631.3920560N/AN/A
2016-11-0832.2032.2032.1132.112875N/AN/A
2016-11-0732.0732.8132.0132.0515922N/AN/A
2016-11-0431.9432.1731.8331.935560N/AN/A
2016-11-0331.9232.1931.7531.7512523N/AN/A
2016-11-0231.9332.2431.7132.204172N/AN/A
2016-11-0132.1032.1031.9031.937439N/AN/A
2016-10-3132.1232.2132.0032.0014209N/AN/A
2016-10-2832.2132.3032.1032.159721N/AN/A
2016-10-2732.2232.5232.1832.278975N/AN/A
2016-10-2632.0633.1332.0632.406101N/AN/A
2016-10-2532.8633.2832.5232.5616464N/AN/A
2016-10-2433.1833.4532.9532.958483N/AN/A
2016-10-2132.1133.0432.1133.0425465N/AN/A
2016-10-2032.3932.4032.0032.119119N/AN/A
2016-10-1932.4732.7132.1232.1916775N/AN/A
2016-10-1832.1532.7132.0032.7112397N/AN/A
2016-10-1732.1432.2032.0032.005779N/AN/A
2016-10-1432.0732.5831.9832.1110239N/AN/A
2016-10-1332.1032.3031.9832.177238N/AN/A
2016-10-1232.1632.5531.9832.347777N/AN/A
2016-10-1132.7032.9731.9632.1611051N/AN/A
2016-10-1032.5633.0032.4132.4521726N/AN/A
2016-10-0732.9533.0232.4132.995341N/AN/A
2016-10-0633.1333.2631.9133.1511924N/AN/A
2016-10-0533.2333.4333.0033.279419N/AN/A
2016-10-0433.5833.5833.2333.2312245N/AN/A
2016-10-0333.2733.5733.2333.4820886N/AN/A
2016-09-3033.6833.8033.2333.2318977N/AN/A
2016-09-2933.4233.5633.3333.419077N/AN/A
2016-09-2833.4833.4833.1733.3710826N/AN/A
2016-09-2733.4633.5933.4033.4712740N/AN/A
2016-09-2633.5633.8033.2033.4123750N/AN/A
2016-09-2333.7234.0933.4233.5521047N/AN/A
2016-09-2234.2534.2533.8133.9817751N/AN/A
2016-09-2134.0134.4733.7934.1544395N/AN/A
2016-09-2033.9434.2333.7833.916929N/AN/A
2016-09-1933.9434.1533.7134.1016675N/AN/A
2016-09-1633.7534.3833.4033.6648982N/AN/A
2016-09-1533.7033.9333.4233.8720092N/AN/A
2016-09-1434.1034.3733.3633.7512958N/AN/A
2016-09-1333.9734.4833.9734.438112N/AN/A
2016-09-1234.2734.4833.4034.4639753N/AN/A
2016-09-0934.0934.1533.7733.8716957N/AN/A
2016-09-0834.3334.5034.2234.294798N/AN/A
2016-09-0734.0834.5034.0134.0212330N/AN/A
2016-09-0634.4234.4834.0034.0914286N/AN/A
2016-09-050.000.000.0034.330N/AN/A
2016-09-0234.2734.5534.2734.338168N/AN/A
2016-09-0134.3234.6634.0534.445692N/AN/A
2016-08-3134.1334.5034.0634.2430724N/AN/A
2016-08-3033.8634.7733.8634.0523080N/AN/A
2016-08-2934.0434.0433.5534.043514N/AN/A
2016-08-2634.0334.0433.9934.044406N/AN/A
2016-08-2533.8334.0333.8333.997717N/AN/A
2016-08-2433.9034.0433.6233.8713582N/AN/A
2016-08-2334.0034.2533.9734.0411709N/AN/A
2016-08-2233.6534.0333.6534.009487N/AN/A
2016-08-1933.5233.9033.5233.705327N/AN/A
2016-08-1833.6933.7133.3333.5823180N/AN/A
2016-08-1733.6033.8233.5133.769389N/AN/A
2016-08-1633.9034.0933.2733.6417608N/AN/A
2016-08-1534.2534.2533.9033.929654N/AN/A
2016-08-1234.2134.3733.8334.2810131N/AN/A
2016-08-1133.9934.4133.9834.2613880N/AN/A
2016-08-1033.8634.8533.8534.0924822N/AN/A
2016-08-0933.8533.9033.8533.9012678N/AN/A
2016-08-0833.3633.9033.3633.9016834N/AN/A
2016-08-0533.7033.9033.3933.9017290N/AN/A
2016-08-0433.4433.9433.4433.947672N/AN/A
Get more Data

CHS Stock Chart

View CHSCP PE ratio, PS ratio stocks charts and compare with peers.
CHSCP Chart
Note: Compare CHS stock price history with the index and industry peers.

CHS Historical Prices: Past 5 years

Max Stock Price 34.46 Sep 12,2016
Min Stock Price 27.8 Sep 20,2013
Avg Stock Price 31.1

CHSCP Industry Peers

Company Price Change (%)
Calavo Growers (CVGW)56.350.2 (0.36%)
Cresud (CRESY)16.150.24 (1.51%)
Archer Daniels Midland (ADM)44.680.78 (1.78%)
Cf Industries (CF)28.570.01 (0.03%)
Bunge (BG)71.511.16 (1.65%)
Sunopta (STKL)7.250.05 (0.68%)
The Andersons (ANDE)41.350.9 (2.22%)

CHS historical quotes helps an investor analyze a company's history and do CHS stock analysis . The price and volume changes on a daily basis is provided in the CHS stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 31.1 and 5473 shares of CHSCP were traded on 06 Dec, 2016. .