Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CHS Inc (NQ: CHSCP )

32.09 +0.40 (+1.25%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2006 10.26 10.27 10.15 10.25 10,368 +0.09(+0.84%)
Jul 28, 2006 10.27 10.31 10.17 10.17 20,265 -0.10(-0.98%)
Jul 27, 2006 10.24 10.30 10.12 10.27 15,983 -0.04(-0.38%)
Jul 26, 2006 10.19 10.31 10.19 10.31 51,796 +0.19(+1.88%)
Jul 25, 2006 10.23 10.23 10.08 10.12 30,037 -0.11(-1.06%)
Jul 24, 2006 10.23 10.23 10.22 10.22 6,325 +0.07(+0.69%)
Jul 21, 2006 10.10 10.23 10.10 10.15 18,492 -0.05(-0.53%)
Jul 20, 2006 10.19 10.21 10.14 10.21 11,051 +0.12(+1.16%)
Jul 19, 2006 10.18 10.21 10.09 10.09 59,879 -0.12(-1.18%)
Jul 18, 2006 10.18 10.21 10.18 10.21 29,109 +0.04(+0.34%)
Jul 17, 2006 10.15 10.19 10.12 10.18 17,181 +0.06(+0.58%)
Jul 14, 2006 10.12 10.15 10.07 10.12 31,703 +0.00(+0.04%)
Jul 13, 2006 9.999 10.14 9.999 10.12 45,756 +0.06(+0.62%)
Jul 12, 2006 10.00 10.10 9.999 10.05 47,100 +0.04(+0.35%)
Jul 11, 2006 9.902 10.02 9.871 10.02 214,344 +0.19(+1.94%)
Jul 10, 2006 9.805 9.871 9.805 9.828 16,893 +0.02(+0.24%)
Jul 07, 2006 9.875 9.875 9.805 9.805 15,498 -0.05(-0.55%)
Jul 06, 2006 9.824 9.859 9.781 9.859 23,100 +0.00(+0.00%)
Jul 05, 2006 9.781 9.859 9.774 9.859 26,423 +0.07(+0.68%)
Jul 03, 2006 9.793 9.832 9.754 9.793 27,122 -0.01(-0.12%)
Jun 30, 2006 9.797 9.840 9.789 9.805 15,382 -0.04(-0.40%)
Jun 29, 2006 9.844 9.844 9.785 9.844 8,224 +0.01(+0.09%)
Jun 28, 2006 9.758 9.835 9.758 9.835 7,450 +0.01(+0.11%)
Jun 27, 2006 9.844 9.883 9.731 9.824 50,539 -0.05(-0.47%)
Jun 26, 2006 9.854 9.906 9.854 9.871 15,678 -0.01(-0.12%)
Jun 23, 2006 9.848 9.905 9.844 9.883 13,282 +0.00(+0.00%)
Jun 22, 2006 9.883 9.910 9.851 9.883 9,368 -0.02(-0.16%)
Jun 21, 2006 9.863 9.898 9.851 9.898 23,249 +0.04(+0.37%)
Jun 20, 2006 9.887 9.914 9.739 9.861 41,102 -0.05(-0.53%)
Jun 19, 2006 9.918 9.918 9.871 9.914 27,372 +0.03(+0.31%)
Jun 16, 2006 9.863 9.908 9.863 9.883 9,445 +0.00(+0.00%)
Jun 15, 2006 9.883 9.918 9.875 9.883 19,869 -0.01(-0.12%)
Jun 14, 2006 9.883 9.918 9.883 9.894 14,457 +0.00(+0.04%)
Jun 13, 2006 9.941 9.941 9.890 9.890 11,406 -0.07(-0.70%)
Jun 12, 2006 9.925 9.980 9.925 9.960 24,830 +0.03(+0.31%)
Jun 09, 2006 9.941 9.991 9.929 9.929 25,077 -0.02(-0.16%)
Jun 08, 2006 9.960 9.980 9.925 9.945 15,960 -0.03(-0.31%)
Jun 07, 2006 9.960 9.995 9.941 9.976 28,400 +0.02(+0.23%)
Jun 06, 2006 9.887 9.960 9.887 9.953 6,553 +0.05(+0.55%)
Jun 05, 2006 9.914 9.960 9.890 9.898 16,628 -0.03(-0.31%)
Jun 02, 2006 9.922 9.960 9.922 9.929 12,377 -0.03(-0.27%)
Jun 01, 2006 9.918 9.957 9.906 9.957 29,202 +0.05(+0.51%)
May 31, 2006 9.918 9.918 9.906 9.906 5,397 -0.01(-0.08%)
May 30, 2006 9.918 9.918 9.867 9.914 16,120 +0.00(+0.00%)
May 26, 2006 9.906 9.914 9.902 9.914 8,684 -0.01(-0.08%)
May 25, 2006 9.894 9.922 9.863 9.922 16,803 +0.06(+0.59%)
May 24, 2006 9.898 9.902 9.863 9.863 16,891 -0.04(-0.35%)
May 23, 2006 9.844 9.898 9.844 9.898 12,866 +0.01(+0.11%)
May 22, 2006 9.863 9.902 9.863 9.887 34,046 +0.04(+0.40%)
May 19, 2006 9.824 9.875 9.820 9.848 19,217 -0.03(-0.28%)
May 18, 2006 9.824 9.875 9.824 9.875 24,879 +0.02(+0.24%)
May 17, 2006 9.879 9.879 9.851 9.851 12,475 -0.01(-0.13%)
May 16, 2006 9.902 9.902 9.817 9.863 83,067 +0.04(+0.40%)
May 15, 2006 9.855 9.918 9.824 9.824 21,466 -0.09(-0.94%)
May 12, 2006 9.863 9.918 9.863 9.918 3,004 +0.00(+0.04%)
May 11, 2006 9.949 9.956 9.863 9.914 24,902 -0.03(-0.29%)
May 10, 2006 9.914 9.946 9.914 9.942 8,985 +0.01(+0.09%)
May 09, 2006 9.895 9.941 9.863 9.933 37,902 +0.08(+0.79%)
May 08, 2006 9.902 9.902 9.855 9.855 22,666 -0.03(-0.28%)
May 05, 2006 9.883 9.902 9.875 9.883 13,331 +0.02(+0.20%)
May 04, 2006 9.894 9.894 9.824 9.863 19,540 +0.01(+0.12%)
May 03, 2006 9.902 9.902 9.844 9.851 29,202 -0.02(-0.16%)
May 02, 2006 9.957 9.957 9.867 9.867 11,097 -0.04(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.