CHS Stock Price History, CHSCP Historical Prices

Add to My Stocks
$29.61 $0.31 (1.06%) CHSCP stock closing price Feb 22, 2018 (Closing)

The 10 year data of CHS stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with CHS price to earnings ratio data. The CHS stock price history chart shows that the stock price was at a low of $27.8 on Sep 20, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 29.33 29.68 29.33 29.61 6,719 - -
2018-02-21 29.21 29.48 29.21 29.3 15,523 - -
2018-02-20 29.26 29.4 29.25 29.3 11,147 - -
2018-02-16 29.3 29.49 29.3 29.42 4,647 - -
2018-02-15 29.2 29.38 29.2 29.32 3,656 - -
2018-02-14 29.41 29.5 29.23 29.39 11,838 - -
2018-02-13 29.26 29.71 29.26 29.41 20,408 - -
2018-02-12 29.64 29.85 29.5 29.71 11,735 - -
2018-02-09 29.4 29.76 29.35 29.64 11,098 - -
2018-02-08 29.65 29.71 29.4 29.45 11,239 - -
2018-02-07 29.41 30.34 29.34 29.74 21,462 - -
2018-02-06 29.2 29.37 29.11 29.31 21,760 - -
2018-02-05 29.22 29.69 29.02 29.2 22,348 - -
2018-02-02 29.16 29.6 28.89 28.89 36,958 - -
2018-02-01 29.55 29.73 29.11 29.17 26,973 - -
2018-01-31 29.59 29.93 29.49 29.55 7,032 - -
2018-01-30 29.8 29.95 29.5 29.61 26,953 - -
2018-01-29 29.99 29.99 29.6 29.75 24,462 - -
2018-01-26 30.12 30.23 29.8 29.89 21,710 - -
2018-01-25 30.14 30.16 30 30.12 13,250 - -
2018-01-24 30.07 30.36 30.05 30.17 11,083 - -
2018-01-23 30.08 30.19 30.03 30.16 5,256 - -
2018-01-22 30.2 30.24 30.03 30.07 12,474 - -
2018-01-19 30.04 30.38 30.03 30.03 11,671 - -
2018-01-18 30.54 30.54 30 30.04 22,796 - -
2018-01-17 30.26 30.64 30.26 30.61 9,512 - -
2018-01-16 30.43 30.58 30.23 30.49 18,716 - -
2018-01-12 30.14 30.46 30.14 30.43 11,600 - -
2018-01-11 30.3 30.33 30.1 30.14 19,159 - -
2018-01-10 30.26 30.3 30.19 30.25 6,625 - -
2018-01-09 30.21 30.3 30.21 30.3 11,436 - -
2018-01-08 30.3 30.3 30.12 30.28 7,267 - -
2018-01-05 30.16 30.3 30.01 30.26 6,921 - -
2018-01-04 30 30.27 30 30.24 8,674 - -
2018-01-03 30.3 30.3 30.01 30.07 11,186 - -
2018-01-02 29.97 30.13 29.96 30.09 21,146 - -
2017-12-29 30.1 30.3 29.97 30.13 13,464 - -
2017-12-28 30.12 30.17 29.8 29.95 8,749 - -
2017-12-27 30.3 30.3 29.72 30.14 23,088 - -
2017-12-26 30.13 30.28 30.12 30.19 2,147 - -
2017-12-22 30.12 30.3 30.11 30.14 3,417 - -
2017-12-21 30.22 30.3 30.11 30.3 8,823 - -
2017-12-20 30.19 30.25 30.04 30.2 16,965 - -
2017-12-19 30.3 30.3 30 30.1 11,820 - -
2017-12-18 30.36 30.36 30.01 30.25 19,878 - -
2017-12-15 30.23 30.75 30.23 30.25 11,987 - -
2017-12-14 30.44 30.61 30.38 30.56 19,930 - -
2017-12-13 30.78 30.86 30.57 30.85 14,520 - -
2017-12-12 30.89 30.89 30.81 30.84 6,218 - -
2017-12-11 30.77 30.98 30.71 30.89 7,498 - -
2017-12-08 30.8 30.97 30.79 30.97 8,899 - -
2017-12-07 30.5 30.93 30.5 30.93 9,308 - -
2017-12-06 30.4 30.53 30.4 30.5 12,226 - -
2017-12-05 30.3 30.4 30.23 30.4 8,296 - -
2017-12-04 30.1 30.35 30.1 30.35 23,472 - -
2017-12-01 30.19 30.2 30.02 30.2 3,829 - -
2017-11-30 30.01 30.2 29.95 30.1 5,728 - -
2017-11-29 30.24 30.25 29.89 30.03 15,011 - -
2017-11-28 30.02 30.19 30.02 30.07 6,546 - -
2017-11-27 30.14 30.15 29.98 30.15 13,041 - -
2017-11-24 29.93 30 29.9 30 1,334 - -
2017-11-23 0 0 0 29.85 0 - -
2017-11-22 29.86 30.12 29.8 29.85 9,137 - -
2017-11-21 29.85 30.06 29.84 29.85 17,912 - -
2017-11-20 29.75 30.12 29.75 29.99 15,115 - -
2017-11-17 29.91 29.97 29.63 29.75 27,235 - -
2017-11-16 29.6 29.94 29.56 29.89 5,430 - -
2017-11-15 29.66 29.73 29.42 29.57 10,345 - -
2017-11-14 29.51 29.73 29.5 29.58 14,893 - -
2017-11-13 29.5 29.69 29.24 29.69 12,621 - -
2017-11-10 29.77 29.77 29.34 29.4 55,506 - -
2017-11-09 29.95 29.97 29.66 29.76 14,792 - -
2017-11-08 29.9 29.99 29.86 29.97 5,145 - -
2017-11-07 29.96 29.96 29.84 29.89 3,517 - -
2017-11-06 29.94 30.01 29.77 29.87 11,554 - -
2017-11-03 29.85 29.96 29.81 29.96 8,441 - -
2017-11-02 29.91 29.91 29.75 29.84 5,422 - -
2017-11-01 30 30.09 29.91 29.96 14,879 - -
2017-10-31 29.76 30.06 29.76 29.94 10,331 - -
2017-10-30 30 30 29.61 29.61 12,430 - -
2017-10-27 29.81 30 29.81 29.9 4,842 - -
2017-10-26 29.94 29.98 29.82 29.87 7,388 - -
2017-10-25 29.87 29.97 29.8 29.85 14,044 - -
2017-10-24 29.99 30 29.91 30 9,007 - -
2017-10-23 30.09 30.23 30 30 11,479 - -
2017-10-20 29.95 30.15 29.88 30.1 13,280 - -
2017-10-19 29.94 30.12 29.87 30.12 8,533 - -
2017-10-18 30.06 30.07 29.95 29.99 12,518 - -
2017-10-17 30.06 30.22 29.96 30.02 5,645 - -
Get more Data

CHS Stock History 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 Stock Price History: Past 5 years

Max Stock Price34.46Sep 12,2016
Min Stock Price27.8Sep 20,2013
Avg Stock Price31.03

CHSCP Industry Peers

Company Price Change (%)
Cresud (CRESY)21.910.8 (3.79%)
Calyxt Inc (CLXT)19.480.59 (3.12%)
Sunopta (STKL)70.05 (0.72%)
The Andersons (ANDE)34.90.55 (1.55%)
Marathon Petroleum (MPC)66.460.19 (0.29%)
Phillips 66 (PSX)90.130.55 (0.61%)
Valero Energy (VLO)92.051.22 (1.34%)

CHS share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in CHS stock analysis. CHS stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 6,719 typically implies breaking news or earnings release. The closing price was $29.61 and 6,719 shares of CHSCP were traded on Feb 22, 2018. CHS historical P/S ratio was at a high of - on Feb 22, 2018 and a low of - on Feb 22, 2018.