CHS Inc - 8% Cumulative Redeem - Price History
Monthly price history for CHSCP (CHS Inc - 8% Cumulative Redeem)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $30.19 | $30.19 |
| April 2024 | $30.19 | $30.19 |
| March 2024 | $31.09 | $31.09 |
| February 2024 | $31.44 | $31.94 |
| January 2024 | $30.39 | $30.87 |
| December 2023 | $30.46 | $30.94 |
| November 2023 | $30 | $30.96 |
| October 2023 | $28.23 | $29.13 |
| September 2023 | $29.65 | $30.60 |
| August 2023 | $29.13 | $30.56 |
| July 2023 | $28.54 | $29.94 |
| June 2023 | $28.55 | $29.95 |
| May 2023 | $27.66 | $29.51 |
| April 2023 | $27.90 | $29.77 |
| March 2023 | $27.73 | $29.59 |
| February 2023 | $27.53 | $29.88 |
| January 2023 | $26.95 | $29.25 |
| December 2022 | $25.84 | $28.05 |
| November 2022 | $25.68 | $28.37 |
| October 2022 | $24.54 | $27.11 |
| September 2022 | $25.81 | $28.51 |
| August 2022 | $27.40 | $30.77 |
| July 2022 | $26.61 | $29.89 |
| June 2022 | $26.43 | $29.69 |
| May 2022 | $28.13 | $32.09 |
| April 2022 | $27.40 | $31.26 |
| March 2022 | $28.31 | $32.30 |
| February 2022 | $26.88 | $31.15 |
| January 2022 | $26.75 | $31 |
| December 2021 | $26.66 | $30.90 |
| November 2021 | $25.92 | $30.53 |
| October 2021 | $25.98 | $30.60 |
| September 2021 | $26.23 | $30.90 |
| August 2021 | $25.42 | $30.44 |
| July 2021 | $25.02 | $29.95 |
| June 2021 | $25.10 | $30.05 |
| May 2021 | $24.82 | $30.20 |
| April 2021 | $24.48 | $29.79 |
| March 2021 | $24.80 | $30.18 |
| February 2021 | $23.74 | $29.37 |
| January 2021 | $24.17 | $29.91 |
| December 2020 | $24.17 | $29.90 |
| November 2020 | $23.58 | $29.66 |
| October 2020 | $23.05 | $29 |
| September 2020 | $22.79 | $28.67 |
| August 2020 | $22.29 | $28.53 |
| July 2020 | $22.12 | $28.31 |
| June 2020 | $21.59 | $27.63 |
| May 2020 | $21.93 | $28.56 |
| April 2020 | $20.72 | $26.98 |
| March 2020 | $19.42 | $25.29 |
| February 2020 | $21.34 | $28.28 |
| January 2020 | $21.90 | $29.02 |
| December 2019 | $21.12 | $28 |
| November 2019 | $20.75 | $28 |
| October 2019 | $20.77 | $28.03 |
| September 2019 | $20.80 | $28.07 |
| August 2019 | $20.50 | $28.16 |
| July 2019 | $20.36 | $27.96 |
| June 2019 | $20.13 | $27.65 |
| May 2019 | $20.14 | $28.16 |
| April 2019 | $20.50 | $28.66 |
| March 2019 | $20.59 | $28.78 |
| February 2019 | $20.69 | $29.42 |
| January 2019 | $19.85 | $28.22 |
| December 2018 | $18.84 | $26.79 |
| November 2018 | $19.55 | $28.30 |
| October 2018 | $19.24 | $27.85 |
| September 2018 | $20.47 | $29.63 |
| August 2018 | $20.69 | $30.45 |
| July 2018 | $20.29 | $29.86 |
| June 2018 | $20.18 | $29.70 |
| May 2018 | $19.91 | $29.80 |
| April 2018 | $19.95 | $29.85 |
| March 2018 | $20.04 | $29.99 |
| February 2018 | $19.81 | $30.15 |
| January 2018 | $19.42 | $29.55 |
| December 2017 | $19.80 | $30.13 |
| November 2017 | $19.46 | $30.10 |
| October 2017 | $19.36 | $29.94 |
| September 2017 | $19.18 | $29.67 |
| August 2017 | $19.85 | $31.20 |
| July 2017 | $19.62 | $30.84 |
| June 2017 | $19.49 | $30.63 |
| May 2017 | $19.22 | $30.71 |
| April 2017 | $18.99 | $30.33 |
| March 2017 | $18.96 | $30.28 |
| February 2017 | $19.28 | $31.30 |
| January 2017 | $18.07 | $29.33 |
| December 2016 | $18.03 | $29.27 |
| November 2016 | $18.87 | $31.13 |
| October 2016 | $19.39 | $32 |
| September 2016 | $20.14 | $33.23 |
| August 2016 | $20.45 | $34.24 |
| July 2016 | $19.74 | $33.05 |
| June 2016 | $20.02 | $33.52 |
| May 2016 | $18.94 | $32.20 |
| April 2016 | $18.68 | $31.75 |
| March 2016 | $18.18 | $30.90 |
| February 2016 | $17.63 | $30.45 |
| January 2016 | $17.77 | $30.69 |
| December 2015 | $17.92 | $30.95 |
| November 2015 | $17.52 | $30.75 |
| October 2015 | $17.25 | $30.28 |
| September 2015 | $17.02 | $29.88 |
| August 2015 | $17.24 | $30.76 |
| July 2015 | $17.12 | $30.55 |
| June 2015 | $16.81 | $30 |
| May 2015 | $17.21 | $31.20 |
| April 2015 | $17.27 | $31.31 |
| March 2015 | $17.21 | $31.21 |
| February 2015 | $17.08 | $31.46 |
| January 2015 | $16.60 | $30.58 |
| December 2014 | $16.91 | $31.16 |
| November 2014 | $16.73 | $31.32 |
| October 2014 | $16.08 | $30.11 |
| September 2014 | $16.08 | $30.11 |
| August 2014 | $16.58 | $31.55 |
| July 2014 | $16.40 | $31.20 |
| June 2014 | $16.59 | $31.57 |
| May 2014 | $16.60 | $32.09 |
| April 2014 | $16.28 | $31.47 |
| March 2014 | $15.83 | $30.61 |
| February 2014 | $14.47 | $28.45 |
| January 2014 | $14.89 | $29.27 |
| December 2013 | $14.86 | $29.22 |
| November 2013 | $14.85 | $29.69 |
| October 2013 | $14.80 | $29.60 |
| September 2013 | $14.88 | $29.75 |
| August 2013 | $16.27 | $33.04 |
| July 2013 | $16.14 | $32.77 |
| June 2013 | $15.96 | $32.40 |
| May 2013 | $16.12 | $33.24 |
| April 2013 | $15.71 | $32.40 |
| March 2013 | $15.60 | $32.18 |
| February 2013 | $15.57 | $32.60 |
| January 2013 | $15.01 | $31.43 |
| December 2012 | $14.25 | $29.85 |
| November 2012 | $14.90 | $31.70 |
| October 2012 | $14.55 | $30.96 |
| September 2012 | $14.98 | $31.87 |
| August 2012 | $14.66 | $31.69 |
| July 2012 | $14.52 | $31.38 |
| June 2012 | $14.19 | $30.68 |
| May 2012 | $13.67 | $30.04 |
| April 2012 | $13.44 | $29.55 |
| March 2012 | $13.53 | $29.75 |
| February 2012 | $13.36 | $29.86 |
| January 2012 | $13.38 | $29.90 |
| December 2011 | $13.20 | $29.50 |
| November 2011 | $13.06 | $29.70 |
| October 2011 | $12.86 | $29.23 |
| September 2011 | $12.48 | $28.38 |
| August 2011 | $12.18 | $28.20 |
| July 2011 | $12.12 | $28.06 |
| June 2011 | $11.66 | $27 |
| May 2011 | $12.45 | $29.32 |
| April 2011 | $12.59 | $29.64 |
| March 2011 | $12.66 | $29.80 |
| February 2011 | $12.34 | $29.55 |
| January 2011 | $12.19 | $29.19 |
| December 2010 | $12.17 | $29.15 |
| November 2010 | $11.94 | $29.09 |
| October 2010 | $11.76 | $28.65 |
| September 2010 | $11.88 | $28.95 |
| August 2010 | $11.40 | $28.26 |
| July 2010 | $11.34 | $28.10 |
| June 2010 | $11.23 | $27.84 |
| May 2010 | $11.08 | $27.95 |
| April 2010 | $10.86 | $27.41 |
| March 2010 | $10.92 | $27.55 |
| February 2010 | $11.06 | $28.40 |
| January 2010 | $10.82 | $27.80 |
| December 2009 | $10.82 | $27.79 |
| November 2009 | $10.68 | $27.94 |
| October 2009 | $10.70 | $27.99 |
| September 2009 | $10.37 | $27.12 |
| August 2009 | $10.25 | $27.29 |
| July 2009 | $9.95 | $26.49 |
| June 2009 | $9.95 | $26.50 |
| May 2009 | $9.64 | $26.15 |
| April 2009 | $9.60 | $26.05 |
| March 2009 | $9.40 | $25.50 |
| February 2009 | $9.25 | $25.58 |
| January 2009 | $9.29 | $25.69 |
| December 2008 | $9.12 | $25.24 |
| November 2008 | $8.99 | $25.36 |
| October 2008 | $8.78 | $24.76 |
| September 2008 | $8.91 | $25.15 |
| August 2008 | $8.91 | $25.65 |
| July 2008 | $8.87 | $25.52 |
| June 2008 | $8.81 | $25.35 |
| May 2008 | $8.77 | $25.73 |
| April 2008 | $8.68 | $25.47 |
| March 2008 | $8.57 | $25.15 |
| February 2008 | $8.63 | $25.84 |
| January 2008 | $8.51 | $25.48 |
| December 2007 | $8.41 | $25.17 |
| November 2007 | $8.29 | $25.31 |
| October 2007 | $8.28 | $25.29 |
| September 2007 | $8.32 | $25.40 |
| August 2007 | $8.20 | $25.53 |
| July 2007 | $8.19 | $25.50 |
| June 2007 | $8.28 | $25.77 |
| May 2007 | $8.16 | $25.88 |
| April 2007 | $8.11 | $25.75 |
| March 2007 | $8.13 | $25.81 |
| February 2007 | $8.06 | $26.10 |
| January 2007 | $8.03 | $26 |
| December 2006 | $8.13 | $26.30 |
| November 2006 | $8 | $26.40 |
| October 2006 | $7.96 | $26.24 |
| September 2006 | $8.03 | $26.50 |
| August 2006 | $7.82 | $26.30 |
| July 2006 | $7.84 | $26.35 |
| June 2006 | $7.50 | $25.20 |
| May 2006 | $7.42 | $25.46 |
| April 2006 | $7.46 | $25.59 |
| March 2006 | $7.48 | $25.65 |
| February 2006 | $7.49 | $26.20 |
| January 2006 | $7.51 | $26.25 |
| December 2005 | $7.58 | $26.49 |
| November 2005 | $7.41 | $26.40 |
| October 2005 | $7.31 | $26.06 |
| September 2005 | $7.54 | $26.89 |
| August 2005 | $7.38 | $26.80 |
| July 2005 | $7.37 | $26.75 |
| June 2005 | $7.28 | $26.45 |
| May 2005 | $7.12 | $26.35 |
| April 2005 | $7.16 | $26.50 |
| March 2005 | $7.07 | $26.15 |
| February 2005 | $7.18 | $27.08 |
| January 2005 | $7.31 | $27.57 |
| December 2004 | $7.29 | $27.49 |
| November 2004 | $7.21 | $27.70 |
| October 2004 | $7.12 | $27.36 |
| September 2004 | $7.22 | $27.71 |
| August 2004 | $7 | $27.39 |
| July 2004 | $6.89 | $26.95 |
| June 2004 | $6.88 | $26.89 |
| May 2004 | $6.57 | $26.20 |
| April 2004 | $6.65 | $26.50 |
| March 2004 | $7.16 | $28.54 |
| February 2004 | $6.65 | $26.99 |
| January 2004 | $6.94 | $28.15 |
| December 2003 | $6.84 | $27.75 |
| November 2003 | $6.61 | $27.30 |
| October 2003 | $6.59 | $27.20 |
| September 2003 | $6.61 | $27.30 |
| August 2003 | $6.55 | $27.54 |
| July 2003 | $6.51 | $27.39 |
| June 2003 | $6.60 | $27.75 |
| May 2003 | $6.27 | $26.85 |
| April 2003 | $6.21 | $26.60 |
| March 2003 | $6.14 | $26.30 |
| February 2003 | $6 | $26.05 |
| January 2003 | $5.78 | $25.10 |
CHSCP
Price: $30.19
52 week price:
5-year range yield:
Forward Dividend Yield: 6.59%
Dividend Per Share: 2.00 USD
Exchange: NMS
Sector: Consumer Defensive
Industry: Farm Products
Volume: 3000
Ebitda: 596.6 millionMarket Capitalization: 377.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 22