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 )

30.36 -0.28 (-0.91%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 17, 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 (%)
May 29, 2009 10.16 10.18 10.16 10.18 31,248 +0.02(+0.15%)
May 28, 2009 10.20 10.24 10.16 10.16 44,537 -0.04(-0.34%)
May 27, 2009 10.24 10.24 10.14 10.20 50,263 +0.02(+0.17%)
May 26, 2009 10.17 10.23 10.16 10.18 26,739 +0.01(+0.10%)
May 22, 2009 10.20 10.23 10.17 10.17 47,897 -0.03(-0.31%)
May 21, 2009 10.20 10.20 10.14 10.20 40,848 +0.00(+0.04%)
May 20, 2009 10.16 10.20 10.14 10.20 40,747 +0.07(+0.70%)
May 19, 2009 10.16 10.16 10.12 10.13 45,500 -0.01(-0.12%)
May 18, 2009 10.12 10.14 10.12 10.14 27,579 +0.02(+0.19%)
May 15, 2009 10.12 10.12 10.11 10.12 9,122 +0.00(+0.00%)
May 14, 2009 10.16 10.16 10.09 10.12 16,944 +0.00(+0.00%)
May 13, 2009 10.14 10.14 10.12 10.12 13,820 -0.01(-0.09%)
May 12, 2009 10.08 10.14 10.08 10.13 18,290 +0.03(+0.29%)
May 11, 2009 10.12 10.12 10.08 10.10 24,856 +0.00(+0.04%)
May 08, 2009 10.04 10.12 10.04 10.10 24,116 -0.01(-0.11%)
May 07, 2009 10.12 10.12 10.04 10.11 21,617 -0.03(-0.31%)
May 06, 2009 10.14 10.14 10.06 10.14 26,053 +0.04(+0.35%)
May 05, 2009 10.10 10.14 10.08 10.10 41,395 +0.01(+0.05%)
May 04, 2009 10.10 10.14 10.07 10.10 35,646 -0.04(-0.40%)
May 01, 2009 10.14 10.14 10.05 10.14 54,360 +0.00(+0.00%)
Apr 30, 2009 10.10 10.20 10.04 10.14 81,593 +0.03(+0.31%)
Apr 29, 2009 10.02 10.11 10.00 10.11 245,559 +0.06(+0.62%)
Apr 28, 2009 9.985 10.10 9.985 10.05 82,739 +0.01(+0.11%)
Apr 27, 2009 10.04 10.05 9.973 10.04 47,565 +0.06(+0.65%)
Apr 24, 2009 9.985 10.00 9.926 9.971 102,142 -0.01(-0.06%)
Apr 23, 2009 9.965 9.985 9.920 9.977 19,053 -0.01(-0.08%)
Apr 22, 2009 9.926 10.00 9.915 9.985 66,496 +0.03(+0.30%)
Apr 21, 2009 9.919 9.961 9.917 9.954 38,664 +0.04(+0.36%)
Apr 20, 2009 9.926 9.926 9.860 9.919 30,084 +0.01(+0.06%)
Apr 17, 2009 9.880 9.926 9.856 9.912 62,784 +0.04(+0.41%)
Apr 16, 2009 9.907 9.919 9.872 9.872 44,806 +0.02(+0.16%)
Apr 15, 2009 9.919 9.919 9.849 9.856 55,431 -0.03(-0.31%)
Apr 14, 2009 9.926 9.926 9.872 9.887 55,141 -0.04(-0.39%)
Apr 13, 2009 9.926 9.926 9.894 9.926 20,022 +0.03(+0.28%)
Apr 09, 2009 9.919 9.923 9.885 9.899 36,134 -0.02(-0.20%)
Apr 08, 2009 9.907 9.919 9.884 9.919 11,914 +0.04(+0.35%)
Apr 07, 2009 9.884 9.923 9.880 9.884 9,923 -0.04(-0.35%)
Apr 06, 2009 9.926 9.926 9.829 9.919 12,985 +0.00(+0.00%)
Apr 03, 2009 9.923 9.926 9.868 9.919 26,241 +0.09(+0.87%)
Apr 02, 2009 9.833 9.912 9.829 9.833 58,224 -0.02(-0.24%)
Apr 01, 2009 9.926 9.926 9.833 9.856 60,502 -0.07(-0.71%)
Mar 31, 2009 9.965 9.965 9.775 9.926 35,605 -0.04(-0.39%)
Mar 30, 2009 10.00 10.00 9.926 9.965 16,867 +0.04(+0.43%)
Mar 26, 2009 9.985 9.985 9.755 9.923 38,050 +0.00(+0.00%)
Mar 25, 2009 9.923 9.946 9.806 9.923 53,574 +0.08(+0.79%)
Mar 24, 2009 9.810 9.845 9.743 9.845 74,857 +0.04(+0.44%)
Mar 23, 2009 9.802 9.849 9.794 9.802 31,163 -0.04(-0.43%)
Mar 20, 2009 9.856 9.880 9.771 9.845 53,184 -0.02(-0.16%)
Mar 19, 2009 9.880 9.880 9.852 9.860 39,640 -0.02(-0.20%)
Mar 18, 2009 9.852 9.880 9.852 9.880 47,044 +0.03(+0.32%)
Mar 17, 2009 9.926 9.926 9.829 9.849 26,667 -0.03(-0.32%)
Mar 16, 2009 9.985 9.985 9.837 9.880 76,270 -0.21(-2.08%)
Mar 13, 2009 10.11 10.11 9.895 10.09 70,878 -0.00(-0.04%)
Mar 12, 2009 10.11 10.11 9.989 10.09 36,938 -0.02(-0.19%)
Mar 11, 2009 10.11 10.11 9.989 10.11 38,644 +0.09(+0.85%)
Mar 10, 2009 9.942 10.10 9.942 10.03 67,338 +0.10(+0.98%)
Mar 09, 2009 10.03 10.04 9.930 9.930 55,426 -0.02(-0.20%)
Mar 06, 2009 9.985 10.04 9.950 9.950 58,532 +0.02(+0.24%)
Mar 05, 2009 10.12 10.12 9.868 9.926 81,608 -0.18(-1.73%)
Mar 04, 2009 10.05 10.10 10.02 10.10 65,900 +0.15(+1.54%)
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.