CHS Inc. ( CHSCP) - Price History
Monthly price history for CHSCP (CHS Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $26.67 | $26.67 |
| August 2026 | $26.69 | $26.69 |
| July 2026 | $26.69 | $26.69 |
| June 2026 | $26.70 | $26.70 |
| May 2026 | $27.02 | $27.51 |
| April 2026 | $27.18 | $27.67 |
| March 2026 | $26.76 | $27.25 |
| February 2026 | $26.81 | $27.79 |
| January 2026 | $27 | $27.98 |
| December 2025 | $26.73 | $27.70 |
| November 2025 | $26.30 | $27.75 |
| October 2025 | $26.78 | $28.25 |
| September 2025 | $28.16 | $29.71 |
| August 2025 | $26.53 | $28.46 |
| July 2025 | $26.47 | $28.39 |
| June 2025 | $25.68 | $27.55 |
| May 2025 | $25.01 | $27.32 |
| April 2025 | $24.86 | $27.16 |
| March 2025 | $25.45 | $27.80 |
| February 2025 | $25.12 | $27.93 |
| January 2025 | $24.93 | $27.72 |
| December 2024 | $25.37 | $28.21 |
| November 2024 | $25.19 | $28.51 |
| October 2024 | $26.36 | $29.83 |
| September 2024 | $26.76 | $30.29 |
| August 2024 | $26.06 | $29.99 |
| July 2024 | $25.64 | $29.50 |
| June 2024 | $26.66 | $30.68 |
| May 2024 | $28.46 | $33.28 |
| April 2024 | $25.82 | $30.19 |
| March 2024 | $26.59 | $31.09 |
| February 2024 | $26.90 | $31.94 |
| January 2024 | $26 | $30.87 |
| December 2023 | $26.05 | $30.94 |
| November 2023 | $25.66 | $30.96 |
| October 2023 | $24.14 | $29.13 |
| September 2023 | $25.36 | $30.60 |
| August 2023 | $24.92 | $30.56 |
| July 2023 | $24.41 | $29.94 |
| June 2023 | $24.42 | $29.95 |
| May 2023 | $23.66 | $29.51 |
| April 2023 | $23.86 | $29.77 |
| March 2023 | $23.72 | $29.59 |
| February 2023 | $23.55 | $29.88 |
| January 2023 | $23.05 | $29.25 |
| December 2022 | $22.11 | $28.05 |
| November 2022 | $21.97 | $28.37 |
| October 2022 | $20.99 | $27.11 |
| September 2022 | $22.08 | $28.51 |
| August 2022 | $23.43 | $30.77 |
| July 2022 | $22.76 | $29.89 |
| June 2022 | $22.61 | $29.69 |
| May 2022 | $24.06 | $32.09 |
| April 2022 | $23.44 | $31.26 |
| March 2022 | $24.22 | $32.30 |
| February 2022 | $22.99 | $31.15 |
| January 2022 | $22.88 | $31 |
| December 2021 | $22.81 | $30.90 |
| November 2021 | $22.17 | $30.53 |
| October 2021 | $22.22 | $30.60 |
| September 2021 | $22.44 | $30.90 |
| August 2021 | $21.75 | $30.44 |
| July 2021 | $21.40 | $29.95 |
| June 2021 | $21.47 | $30.05 |
| May 2021 | $21.23 | $30.20 |
| April 2021 | $20.94 | $29.79 |
| March 2021 | $21.21 | $30.18 |
| February 2021 | $20.30 | $29.37 |
| January 2021 | $20.68 | $29.91 |
| December 2020 | $20.67 | $29.90 |
| November 2020 | $20.17 | $29.66 |
| October 2020 | $19.72 | $29 |
| September 2020 | $19.49 | $28.67 |
| August 2020 | $19.07 | $28.53 |
| July 2020 | $18.92 | $28.31 |
| June 2020 | $18.47 | $27.63 |
| May 2020 | $18.76 | $28.56 |
| April 2020 | $17.72 | $26.98 |
| March 2020 | $16.61 | $25.29 |
| February 2020 | $18.25 | $28.28 |
| January 2020 | $18.73 | $29.02 |
| December 2019 | $18.07 | $28 |
| November 2019 | $17.75 | $28 |
| October 2019 | $17.77 | $28.03 |
| September 2019 | $17.79 | $28.07 |
| August 2019 | $17.54 | $28.16 |
| July 2019 | $17.41 | $27.96 |
| June 2019 | $17.22 | $27.65 |
| May 2019 | $17.23 | $28.16 |
| April 2019 | $17.54 | $28.66 |
| March 2019 | $17.61 | $28.78 |
| February 2019 | $17.70 | $29.42 |
| January 2019 | $16.98 | $28.22 |
| December 2018 | $16.12 | $26.79 |
| November 2018 | $16.72 | $28.30 |
| October 2018 | $16.46 | $27.85 |
| September 2018 | $17.51 | $29.63 |
| August 2018 | $17.70 | $30.45 |
| July 2018 | $17.35 | $29.86 |
| June 2018 | $17.26 | $29.70 |
| May 2018 | $17.03 | $29.80 |
| April 2018 | $17.06 | $29.85 |
| March 2018 | $17.14 | $29.99 |
| February 2018 | $16.95 | $30.15 |
| January 2018 | $16.61 | $29.55 |
| December 2017 | $16.94 | $30.13 |
| November 2017 | $16.64 | $30.10 |
| October 2017 | $16.56 | $29.94 |
| September 2017 | $16.41 | $29.67 |
| August 2017 | $16.98 | $31.20 |
| July 2017 | $16.78 | $30.84 |
| June 2017 | $16.67 | $30.63 |
| May 2017 | $16.44 | $30.71 |
| April 2017 | $16.24 | $30.33 |
| March 2017 | $16.21 | $30.28 |
| February 2017 | $16.49 | $31.30 |
| January 2017 | $15.45 | $29.33 |
| December 2016 | $15.42 | $29.27 |
| November 2016 | $16.14 | $31.13 |
| October 2016 | $16.59 | $32 |
| September 2016 | $17.22 | $33.23 |
| August 2016 | $17.49 | $34.24 |
| July 2016 | $16.88 | $33.05 |
| June 2016 | $17.12 | $33.52 |
| May 2016 | $16.20 | $32.20 |
| April 2016 | $15.98 | $31.75 |
| March 2016 | $15.55 | $30.90 |
| February 2016 | $15.08 | $30.45 |
| January 2016 | $15.20 | $30.69 |
| December 2015 | $15.33 | $30.95 |
| November 2015 | $14.99 | $30.75 |
| October 2015 | $14.76 | $30.28 |
| September 2015 | $14.56 | $29.88 |
| August 2015 | $14.74 | $30.76 |
| July 2015 | $14.64 | $30.55 |
| June 2015 | $14.38 | $30 |
| May 2015 | $14.72 | $31.20 |
| April 2015 | $14.77 | $31.31 |
| March 2015 | $14.72 | $31.21 |
| February 2015 | $14.60 | $31.46 |
| January 2015 | $14.20 | $30.58 |
| December 2014 | $14.47 | $31.16 |
| November 2014 | $14.31 | $31.32 |
| October 2014 | $13.76 | $30.11 |
| September 2014 | $13.76 | $30.11 |
| August 2014 | $14.18 | $31.55 |
| July 2014 | $14.02 | $31.20 |
| June 2014 | $14.19 | $31.57 |
| May 2014 | $14.20 | $32.09 |
| April 2014 | $13.92 | $31.47 |
| March 2014 | $13.54 | $30.61 |
| February 2014 | $12.38 | $28.45 |
| January 2014 | $12.73 | $29.27 |
| December 2013 | $12.71 | $29.22 |
| November 2013 | $12.70 | $29.69 |
| October 2013 | $12.66 | $29.60 |
| September 2013 | $12.72 | $29.75 |
| August 2013 | $13.92 | $33.04 |
| July 2013 | $13.80 | $32.77 |
| June 2013 | $13.65 | $32.40 |
| May 2013 | $13.78 | $33.24 |
| April 2013 | $13.44 | $32.40 |
| March 2013 | $13.34 | $32.18 |
| February 2013 | $13.31 | $32.60 |
| January 2013 | $12.84 | $31.43 |
| December 2012 | $12.19 | $29.85 |
| November 2012 | $12.74 | $31.70 |
| October 2012 | $12.44 | $30.96 |
| September 2012 | $12.81 | $31.87 |
| August 2012 | $12.54 | $31.69 |
| July 2012 | $12.42 | $31.38 |
| June 2012 | $12.14 | $30.68 |
| May 2012 | $11.69 | $30.04 |
| April 2012 | $11.50 | $29.55 |
| March 2012 | $11.58 | $29.75 |
| February 2012 | $11.43 | $29.86 |
| January 2012 | $11.44 | $29.90 |
| December 2011 | $11.29 | $29.50 |
| November 2011 | $11.17 | $29.70 |
| October 2011 | $11 | $29.23 |
| September 2011 | $10.68 | $28.38 |
| August 2011 | $10.42 | $28.20 |
| July 2011 | $10.37 | $28.06 |
| June 2011 | $9.98 | $27 |
| May 2011 | $10.65 | $29.32 |
| April 2011 | $10.76 | $29.64 |
| March 2011 | $10.82 | $29.80 |
| February 2011 | $10.56 | $29.55 |
| January 2011 | $10.43 | $29.19 |
| December 2010 | $10.41 | $29.15 |
| November 2010 | $10.21 | $29.09 |
| October 2010 | $10.06 | $28.65 |
| September 2010 | $10.16 | $28.95 |
| August 2010 | $9.75 | $28.26 |
| July 2010 | $9.70 | $28.10 |
| June 2010 | $9.61 | $27.84 |
| May 2010 | $9.47 | $27.95 |
| April 2010 | $9.29 | $27.41 |
| March 2010 | $9.34 | $27.55 |
| February 2010 | $9.46 | $28.40 |
| January 2010 | $9.26 | $27.80 |
| December 2009 | $9.25 | $27.79 |
| November 2009 | $9.14 | $27.94 |
| October 2009 | $9.15 | $27.99 |
| September 2009 | $8.87 | $27.12 |
| August 2009 | $8.77 | $27.29 |
| July 2009 | $8.51 | $26.49 |
| June 2009 | $8.51 | $26.50 |
| May 2009 | $8.24 | $26.15 |
| April 2009 | $8.21 | $26.05 |
| March 2009 | $8.04 | $25.50 |
| February 2009 | $7.91 | $25.58 |
| January 2009 | $7.94 | $25.69 |
| December 2008 | $7.80 | $25.24 |
| November 2008 | $7.69 | $25.36 |
| October 2008 | $7.50 | $24.76 |
| September 2008 | $7.62 | $25.15 |
| August 2008 | $7.62 | $25.65 |
| July 2008 | $7.59 | $25.52 |
| June 2008 | $7.54 | $25.35 |
| May 2008 | $7.50 | $25.73 |
| April 2008 | $7.42 | $25.47 |
| March 2008 | $7.33 | $25.15 |
| February 2008 | $7.38 | $25.84 |
| January 2008 | $7.28 | $25.48 |
| December 2007 | $7.19 | $25.17 |
| November 2007 | $7.09 | $25.31 |
| October 2007 | $7.09 | $25.29 |
| September 2007 | $7.12 | $25.40 |
| August 2007 | $7.02 | $25.53 |
| July 2007 | $7.01 | $25.50 |
| June 2007 | $7.08 | $25.77 |
| May 2007 | $6.98 | $25.88 |
| April 2007 | $6.94 | $25.75 |
| March 2007 | $6.96 | $25.81 |
| February 2007 | $6.90 | $26.10 |
| January 2007 | $6.87 | $26 |
| December 2006 | $6.95 | $26.30 |
| November 2006 | $6.85 | $26.40 |
| October 2006 | $6.80 | $26.24 |
| September 2006 | $6.87 | $26.50 |
| August 2006 | $6.69 | $26.30 |
| July 2006 | $6.70 | $26.35 |
| June 2006 | $6.41 | $25.20 |
| May 2006 | $6.35 | $25.46 |
| April 2006 | $6.38 | $25.59 |
| March 2006 | $6.40 | $25.65 |
| February 2006 | $6.41 | $26.20 |
| January 2006 | $6.42 | $26.25 |
| December 2005 | $6.48 | $26.49 |
| November 2005 | $6.34 | $26.40 |
| October 2005 | $6.25 | $26.06 |
| September 2005 | $6.45 | $26.89 |
| August 2005 | $6.31 | $26.80 |
| July 2005 | $6.30 | $26.75 |
| June 2005 | $6.23 | $26.45 |
| May 2005 | $6.09 | $26.35 |
| April 2005 | $6.12 | $26.50 |
| March 2005 | $6.04 | $26.15 |
| February 2005 | $6.14 | $27.08 |
| January 2005 | $6.25 | $27.57 |
| December 2004 | $6.24 | $27.49 |
| November 2004 | $6.17 | $27.70 |
| October 2004 | $6.09 | $27.36 |
| September 2004 | $6.17 | $27.71 |
| August 2004 | $5.88 | $27.39 |
| July 2004 | $5.79 | $26.95 |
| June 2004 | $5.78 | $26.89 |
| May 2004 | $5.52 | $26.20 |
| April 2004 | $5.58 | $26.50 |
| March 2004 | $6.01 | $28.54 |
| February 2004 | $5.59 | $26.99 |
| January 2004 | $5.83 | $28.15 |
| December 2003 | $5.74 | $27.75 |
| November 2003 | $5.55 | $27.30 |
| October 2003 | $5.53 | $27.20 |
| September 2003 | $5.55 | $27.30 |
| August 2003 | $5.50 | $27.54 |
| July 2003 | $5.47 | $27.39 |
| June 2003 | $5.54 | $27.75 |
| May 2003 | $5.27 | $26.85 |
| April 2003 | $5.22 | $26.60 |
| March 2003 | $5.16 | $26.30 |
| February 2003 | $5.04 | $26.05 |
| January 2003 | $4.86 | $25.10 |
CHSCP
Price: $26.67
52 week price:
Dividend Yield: 7.49%
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: 311.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR20: -1.00%