Get 20% lifetime commission for referring investors to digrin.com
here.
CHS Inc. ( CHSCP) - Price History
Monthly price history for CHSCP (CHS Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $26.72 | $26.72 |
| June 2026 | $26.70 | $26.70 |
| May 2026 | $27.51 | $27.51 |
| April 2026 | $27.67 | $27.67 |
| March 2026 | $27.25 | $27.25 |
| February 2026 | $27.30 | $27.79 |
| January 2026 | $27.49 | $27.98 |
| December 2025 | $27.21 | $27.70 |
| November 2025 | $26.78 | $27.75 |
| October 2025 | $27.26 | $28.25 |
| September 2025 | $28.67 | $29.71 |
| August 2025 | $27.01 | $28.46 |
| July 2025 | $26.95 | $28.39 |
| June 2025 | $26.15 | $27.55 |
| May 2025 | $25.46 | $27.32 |
| April 2025 | $25.32 | $27.16 |
| March 2025 | $25.91 | $27.80 |
| February 2025 | $25.57 | $27.93 |
| January 2025 | $25.38 | $27.72 |
| December 2024 | $25.83 | $28.21 |
| November 2024 | $25.65 | $28.51 |
| October 2024 | $26.84 | $29.83 |
| September 2024 | $27.25 | $30.29 |
| August 2024 | $26.54 | $29.99 |
| July 2024 | $26.10 | $29.50 |
| June 2024 | $27.15 | $30.68 |
| May 2024 | $28.98 | $33.28 |
| April 2024 | $26.29 | $30.19 |
| March 2024 | $27.08 | $31.09 |
| February 2024 | $27.38 | $31.94 |
| January 2024 | $26.47 | $30.87 |
| December 2023 | $26.53 | $30.94 |
| November 2023 | $26.13 | $30.96 |
| October 2023 | $24.58 | $29.13 |
| September 2023 | $25.82 | $30.60 |
| August 2023 | $25.37 | $30.56 |
| July 2023 | $24.86 | $29.94 |
| June 2023 | $24.86 | $29.95 |
| May 2023 | $24.09 | $29.51 |
| April 2023 | $24.30 | $29.77 |
| March 2023 | $24.15 | $29.59 |
| February 2023 | $23.98 | $29.88 |
| January 2023 | $23.47 | $29.25 |
| December 2022 | $22.51 | $28.05 |
| November 2022 | $22.37 | $28.37 |
| October 2022 | $21.38 | $27.11 |
| September 2022 | $22.48 | $28.51 |
| August 2022 | $23.86 | $30.77 |
| July 2022 | $23.18 | $29.89 |
| June 2022 | $23.02 | $29.69 |
| May 2022 | $24.50 | $32.09 |
| April 2022 | $23.86 | $31.26 |
| March 2022 | $24.66 | $32.30 |
| February 2022 | $23.41 | $31.15 |
| January 2022 | $23.30 | $31 |
| December 2021 | $23.22 | $30.90 |
| November 2021 | $22.57 | $30.53 |
| October 2021 | $22.62 | $30.60 |
| September 2021 | $22.85 | $30.90 |
| August 2021 | $22.14 | $30.44 |
| July 2021 | $21.79 | $29.95 |
| June 2021 | $21.86 | $30.05 |
| May 2021 | $21.61 | $30.20 |
| April 2021 | $21.32 | $29.79 |
| March 2021 | $21.60 | $30.18 |
| February 2021 | $20.67 | $29.37 |
| January 2021 | $21.05 | $29.91 |
| December 2020 | $21.05 | $29.90 |
| November 2020 | $20.53 | $29.66 |
| October 2020 | $20.08 | $29 |
| September 2020 | $19.85 | $28.67 |
| August 2020 | $19.42 | $28.53 |
| July 2020 | $19.27 | $28.31 |
| June 2020 | $18.80 | $27.63 |
| May 2020 | $19.10 | $28.56 |
| April 2020 | $18.05 | $26.98 |
| March 2020 | $16.92 | $25.29 |
| February 2020 | $18.58 | $28.28 |
| January 2020 | $19.07 | $29.02 |
| December 2019 | $18.40 | $28 |
| November 2019 | $18.07 | $28 |
| October 2019 | $18.09 | $28.03 |
| September 2019 | $18.12 | $28.07 |
| August 2019 | $17.86 | $28.16 |
| July 2019 | $17.73 | $27.96 |
| June 2019 | $17.53 | $27.65 |
| May 2019 | $17.54 | $28.16 |
| April 2019 | $17.86 | $28.66 |
| March 2019 | $17.93 | $28.78 |
| February 2019 | $18.02 | $29.42 |
| January 2019 | $17.28 | $28.22 |
| December 2018 | $16.41 | $26.79 |
| November 2018 | $17.02 | $28.30 |
| October 2018 | $16.76 | $27.85 |
| September 2018 | $17.83 | $29.63 |
| August 2018 | $18.02 | $30.45 |
| July 2018 | $17.67 | $29.86 |
| June 2018 | $17.57 | $29.70 |
| May 2018 | $17.34 | $29.80 |
| April 2018 | $17.37 | $29.85 |
| March 2018 | $17.45 | $29.99 |
| February 2018 | $17.26 | $30.15 |
| January 2018 | $16.91 | $29.55 |
| December 2017 | $17.24 | $30.13 |
| November 2017 | $16.95 | $30.10 |
| October 2017 | $16.86 | $29.94 |
| September 2017 | $16.71 | $29.67 |
| August 2017 | $17.29 | $31.20 |
| July 2017 | $17.09 | $30.84 |
| June 2017 | $16.97 | $30.63 |
| May 2017 | $16.74 | $30.71 |
| April 2017 | $16.54 | $30.33 |
| March 2017 | $16.51 | $30.28 |
| February 2017 | $16.79 | $31.30 |
| January 2017 | $15.74 | $29.33 |
| December 2016 | $15.70 | $29.27 |
| November 2016 | $16.43 | $31.13 |
| October 2016 | $16.89 | $32 |
| September 2016 | $17.54 | $33.23 |
| August 2016 | $17.81 | $34.24 |
| July 2016 | $17.19 | $33.05 |
| June 2016 | $17.44 | $33.52 |
| May 2016 | $16.50 | $32.20 |
| April 2016 | $16.27 | $31.75 |
| March 2016 | $15.83 | $30.90 |
| February 2016 | $15.36 | $30.45 |
| January 2016 | $15.48 | $30.69 |
| December 2015 | $15.61 | $30.95 |
| November 2015 | $15.26 | $30.75 |
| October 2015 | $15.02 | $30.28 |
| September 2015 | $14.83 | $29.88 |
| August 2015 | $15.01 | $30.76 |
| July 2015 | $14.91 | $30.55 |
| June 2015 | $14.64 | $30 |
| May 2015 | $14.99 | $31.20 |
| April 2015 | $15.04 | $31.31 |
| March 2015 | $14.99 | $31.21 |
| February 2015 | $14.87 | $31.46 |
| January 2015 | $14.46 | $30.58 |
| December 2014 | $14.73 | $31.16 |
| November 2014 | $14.57 | $31.32 |
| October 2014 | $14.01 | $30.11 |
| September 2014 | $14.01 | $30.11 |
| August 2014 | $14.44 | $31.55 |
| July 2014 | $14.28 | $31.20 |
| June 2014 | $14.45 | $31.57 |
| May 2014 | $14.45 | $32.09 |
| April 2014 | $14.17 | $31.47 |
| March 2014 | $13.79 | $30.61 |
| February 2014 | $12.60 | $28.45 |
| January 2014 | $12.96 | $29.27 |
| December 2013 | $12.94 | $29.22 |
| November 2013 | $12.93 | $29.69 |
| October 2013 | $12.89 | $29.60 |
| September 2013 | $12.96 | $29.75 |
| August 2013 | $14.17 | $33.04 |
| July 2013 | $14.06 | $32.77 |
| June 2013 | $13.90 | $32.40 |
| May 2013 | $14.04 | $33.24 |
| April 2013 | $13.68 | $32.40 |
| March 2013 | $13.59 | $32.18 |
| February 2013 | $13.56 | $32.60 |
| January 2013 | $13.07 | $31.43 |
| December 2012 | $12.41 | $29.85 |
| November 2012 | $12.97 | $31.70 |
| October 2012 | $12.67 | $30.96 |
| September 2012 | $13.04 | $31.87 |
| August 2012 | $12.77 | $31.69 |
| July 2012 | $12.64 | $31.38 |
| June 2012 | $12.36 | $30.68 |
| May 2012 | $11.90 | $30.04 |
| April 2012 | $11.71 | $29.55 |
| March 2012 | $11.79 | $29.75 |
| February 2012 | $11.63 | $29.86 |
| January 2012 | $11.65 | $29.90 |
| December 2011 | $11.49 | $29.50 |
| November 2011 | $11.38 | $29.70 |
| October 2011 | $11.20 | $29.23 |
| September 2011 | $10.87 | $28.38 |
| August 2011 | $10.61 | $28.20 |
| July 2011 | $10.56 | $28.06 |
| June 2011 | $10.16 | $27 |
| May 2011 | $10.84 | $29.32 |
| April 2011 | $10.96 | $29.64 |
| March 2011 | $11.02 | $29.80 |
| February 2011 | $10.75 | $29.55 |
| January 2011 | $10.62 | $29.19 |
| December 2010 | $10.60 | $29.15 |
| November 2010 | $10.40 | $29.09 |
| October 2010 | $10.24 | $28.65 |
| September 2010 | $10.35 | $28.95 |
| August 2010 | $9.93 | $28.26 |
| July 2010 | $9.87 | $28.10 |
| June 2010 | $9.78 | $27.84 |
| May 2010 | $9.64 | $27.95 |
| April 2010 | $9.46 | $27.41 |
| March 2010 | $9.51 | $27.55 |
| February 2010 | $9.63 | $28.40 |
| January 2010 | $9.42 | $27.80 |
| December 2009 | $9.42 | $27.79 |
| November 2009 | $9.31 | $27.94 |
| October 2009 | $9.32 | $27.99 |
| September 2009 | $9.03 | $27.12 |
| August 2009 | $8.93 | $27.29 |
| July 2009 | $8.66 | $26.49 |
| June 2009 | $8.67 | $26.50 |
| May 2009 | $8.39 | $26.15 |
| April 2009 | $8.36 | $26.05 |
| March 2009 | $8.18 | $25.50 |
| February 2009 | $8.05 | $25.58 |
| January 2009 | $8.09 | $25.69 |
| December 2008 | $7.95 | $25.24 |
| November 2008 | $7.83 | $25.36 |
| October 2008 | $7.64 | $24.76 |
| September 2008 | $7.76 | $25.15 |
| August 2008 | $7.76 | $25.65 |
| July 2008 | $7.72 | $25.52 |
| June 2008 | $7.67 | $25.35 |
| May 2008 | $7.64 | $25.73 |
| April 2008 | $7.56 | $25.47 |
| March 2008 | $7.46 | $25.15 |
| February 2008 | $7.52 | $25.84 |
| January 2008 | $7.41 | $25.48 |
| December 2007 | $7.32 | $25.17 |
| November 2007 | $7.22 | $25.31 |
| October 2007 | $7.22 | $25.29 |
| September 2007 | $7.25 | $25.40 |
| August 2007 | $7.14 | $25.53 |
| July 2007 | $7.13 | $25.50 |
| June 2007 | $7.21 | $25.77 |
| May 2007 | $7.10 | $25.88 |
| April 2007 | $7.06 | $25.75 |
| March 2007 | $7.08 | $25.81 |
| February 2007 | $7.02 | $26.10 |
| January 2007 | $7 | $26 |
| December 2006 | $7.08 | $26.30 |
| November 2006 | $6.97 | $26.40 |
| October 2006 | $6.93 | $26.24 |
| September 2006 | $7 | $26.50 |
| August 2006 | $6.81 | $26.30 |
| July 2006 | $6.83 | $26.35 |
| June 2006 | $6.53 | $25.20 |
| May 2006 | $6.46 | $25.46 |
| April 2006 | $6.50 | $25.59 |
| March 2006 | $6.51 | $25.65 |
| February 2006 | $6.52 | $26.20 |
| January 2006 | $6.54 | $26.25 |
| December 2005 | $6.60 | $26.49 |
| November 2005 | $6.45 | $26.40 |
| October 2005 | $6.37 | $26.06 |
| September 2005 | $6.57 | $26.89 |
| August 2005 | $6.43 | $26.80 |
| July 2005 | $6.42 | $26.75 |
| June 2005 | $6.34 | $26.45 |
| May 2005 | $6.20 | $26.35 |
| April 2005 | $6.24 | $26.50 |
| March 2005 | $6.15 | $26.15 |
| February 2005 | $6.26 | $27.08 |
| January 2005 | $6.37 | $27.57 |
| December 2004 | $6.35 | $27.49 |
| November 2004 | $6.28 | $27.70 |
| October 2004 | $6.20 | $27.36 |
| September 2004 | $6.28 | $27.71 |
| August 2004 | $5.99 | $27.39 |
| July 2004 | $5.90 | $26.95 |
| June 2004 | $5.88 | $26.89 |
| May 2004 | $5.62 | $26.20 |
| April 2004 | $5.68 | $26.50 |
| March 2004 | $6.12 | $28.54 |
| February 2004 | $5.69 | $26.99 |
| January 2004 | $5.93 | $28.15 |
| December 2003 | $5.85 | $27.75 |
| November 2003 | $5.65 | $27.30 |
| October 2003 | $5.63 | $27.20 |
| September 2003 | $5.65 | $27.30 |
| August 2003 | $5.60 | $27.54 |
| July 2003 | $5.57 | $27.39 |
| June 2003 | $5.64 | $27.75 |
| May 2003 | $5.36 | $26.85 |
| April 2003 | $5.31 | $26.60 |
| March 2003 | $5.25 | $26.30 |
| February 2003 | $5.14 | $26.05 |
| January 2003 | $4.95 | $25.10 |
CHSCP
Price: $26.72
52 week price:
Dividend Yield: 7.44%
5-year range yield:
Forward Dividend Yield: 7.49%
Dividend Per Share: 2.00 USD
Exchange: NMS
Sector: Consumer Defensive
Industry: Farm Products
Country: United States
Volume: 3000
Ebitda: 596.6 millionMarket Capitalization: 310.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR20: -1.67%