CHS Inc Class B Cumulative Redeemable Preferred Stock Series 4のデータ

CHS Inc Class B Cumulative Redeemable Preferred Stock Series 4の基本情報

名前 CHS Inc Class B Cumulative Redeemable Preferred Stock Series 4
ティッカー CHSCL
国 United States
上場年 nan
セクター Consumer Services

CHS Inc Class B Cumulative Redeemable Preferred Stock Series 4の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.41 28.04 28.36 28.06 41200.0 28.06
2021-02-12 28.66 28.31 28.66 28.41 33900.0 28.41
2021-02-11 28.94 28.62 28.91 28.65 30500.0 28.65
2021-02-10 29.1 28.75 29.1 28.8 21500.0 28.8
2021-02-09 29.2 28.75 28.83 28.91 28000.0 28.91
2021-02-08 29.24 28.75 28.93 28.89 16800.0 28.89
2021-02-05 29.24 28.93 29.17 28.96 17700.0 28.96
2021-02-04 29.17 28.82 28.99 29.13 15600.0 29.13
2021-02-03 29.17 28.78 28.98 28.82 14800.0 28.82
2021-02-02 29.2 29.0 29.0 29.09 11400.0 29.09
2021-02-01 29.1 28.89 29.08 28.95 9600.0 28.95
2021-01-29 29.32 28.94 29.32 29.09 46800.0 29.09
2021-01-28 29.35 28.85 29.15 29.34 15600.0 29.34
2021-01-27 29.37 28.93 29.21 28.98 28500.0 28.98
2021-01-26 29.39 29.21 29.21 29.33 11800.0 29.33
2021-01-25 29.4 29.22 29.38 29.28 13500.0 29.28
2021-01-22 29.4 29.15 29.33 29.31 12000.0 29.31
2021-01-21 29.4 29.15 29.15 29.28 26900.0 29.28
2021-01-20 29.31 29.01 29.2 29.19 19100.0 29.19
2021-01-19 29.26 29.05 29.05 29.26 21500.0 29.26
2021-01-15 29.15 28.56 29.0 29.15 20600.0 29.15
2021-01-14 29.14 28.7 28.7 29.14 23200.0 29.14
2021-01-13 28.86 28.5 28.5 28.69 20400.0 28.69
2021-01-12 29.03 28.43 28.94 28.5 40100.0 28.5
2021-01-11 29.25 28.81 29.22 28.85 31300.0 28.85
2021-01-08 29.45 29.15 29.45 29.27 29700.0 29.27
2021-01-07 29.44 29.21 29.32 29.35 28300.0 29.35
2021-01-06 29.45 29.14 29.4 29.45 43200.0 29.45
2021-01-05 29.37 29.27 29.37 29.37 8900.0 29.37
2021-01-04 29.48 29.25 29.42 29.39 36000.0 29.39
2020-12-31 29.58 29.31 29.48 29.57 53300.0 29.57
2020-12-30 29.42 29.28 29.32 29.36 22300.0 29.36
2020-12-29 29.4 29.25 29.34 29.26 16700.0 29.26
2020-12-28 29.5 29.17 29.41 29.25 45400.0 29.25
2020-12-24 29.49 29.25 29.3 29.44 10500.0 29.44
2020-12-23 29.41 29.2 29.26 29.3 33700.0 29.3
2020-12-22 29.3 29.21 29.21 29.3 42800.0 29.3
2020-12-21 29.25 28.75 29.01 29.21 29400.0 29.21
2020-12-18 29.26 29.05 29.17 29.26 65600.0 29.26
2020-12-17 29.18 28.87 29.04 29.1 40100.0 29.1
2020-12-16 29.14 28.88 29.05 28.89 22700.0 28.89
2020-12-15 29.35 29.15 29.16 29.29 62800.0 28.82
2020-12-14 29.4 28.92 29.33 29.02 46300.0 28.56
2020-12-11 29.4 29.03 29.4 29.11 37300.0 28.64
2020-12-10 29.46 29.24 29.3 29.3 18200.0 28.83
2020-12-09 29.38 29.12 29.12 29.32 27400.0 28.85
2020-12-08 29.35 28.98 28.98 29.34 20500.0 28.87
2020-12-07 29.2 28.95 29.2 28.99 16900.0 28.53
2020-12-04 29.28 29.0 29.09 29.23 17500.0 28.76
2020-12-03 29.1 28.77 29.08 29.09 12900.0 28.62
2020-12-02 29.09 28.71 28.92 29.09 14500.0 28.62
2020-12-01 29.1 28.81 28.81 29.0 25600.0 28.54
2020-11-30 29.0 28.7 29.0 28.86 41800.0 28.4
2020-11-27 29.1 28.95 28.95 29.0 7200.0 28.54
2020-11-25 29.25 28.96 28.96 29.06 28200.0 28.59
2020-11-24 29.49 29.06 29.2 29.1 18800.0 28.63
2020-11-23 29.35 28.93 28.93 29.26 45600.0 28.79
2020-11-20 29.05 28.84 28.96 29.0 33300.0 28.54
2020-11-19 29.0 28.74 28.74 28.95 16800.0 28.49
2020-11-18 29.17 28.61 29.04 28.61 47700.0 28.15
2020-11-17 29.12 28.77 28.88 29.05 15600.0 28.58
2020-11-16 28.9 28.65 28.84 28.88 23700.0 28.42
2020-11-13 29.15 28.69 29.09 28.69 38700.0 28.23
2020-11-12 29.04 28.73 29.02 28.98 14600.0 28.52
2020-11-11 29.05 28.74 29.03 28.88 10400.0 28.42
2020-11-10 29.09 28.74 28.96 29.02 28900.0 28.56
2020-11-09 29.06 28.73 28.87 29.04 41800.0 28.58
2020-11-06 28.85 28.53 28.77 28.69 35300.0 28.23
2020-11-05 28.87 28.71 28.8 28.84 28200.0 28.38
2020-11-04 28.87 28.36 28.36 28.87 38200.0 28.41
2020-11-03 28.5 28.28 28.28 28.5 18000.0 28.04
2020-11-02 28.41 28.02 28.15 28.21 16900.0 27.76
2020-10-30 28.2 27.5 27.63 28.02 55500.0 27.57
2020-10-29 27.88 27.5 27.65 27.55 14700.0 27.11
2020-10-28 28.16 27.5 27.83 27.5 21700.0 27.06
2020-10-27 28.37 28.03 28.16 28.25 17700.0 27.8
2020-10-26 28.37 28.0 28.18 28.32 21900.0 27.87
2020-10-23 28.36 27.75 27.85 28.36 16700.0 27.91
2020-10-22 27.99 27.45 27.88 27.85 49800.0 27.4
2020-10-21 28.31 27.61 28.31 28.01 38200.0 27.56
2020-10-20 28.48 28.02 28.09 28.48 17000.0 28.02
2020-10-19 28.42 27.92 28.16 28.07 26600.0 27.62
2020-10-16 28.4 28.15 28.39 28.21 34000.0 27.76
2020-10-15 28.49 28.14 28.14 28.3 35800.0 27.85
2020-10-14 28.85 28.47 28.75 28.52 9700.0 28.06
2020-10-13 28.88 28.59 28.72 28.64 15700.0 28.18
2020-10-12 28.88 28.47 28.66 28.88 25300.0 28.42
2020-10-09 28.89 28.53 28.73 28.87 20200.0 28.41
2020-10-08 28.9 28.63 28.77 28.87 36200.0 28.41
2020-10-07 28.99 28.74 28.8 28.99 20600.0 28.53
2020-10-06 28.8 28.48 28.56 28.8 28100.0 28.34
2020-10-05 28.7 28.11 28.48 28.7 22100.0 28.24
2020-10-02 28.5 28.06 28.25 28.5 13000.0 28.04
2020-10-01 28.37 27.83 28.1 28.37 18300.0 27.92
2020-09-30 28.32 27.88 28.31 27.88 89900.0 27.43
2020-09-29 28.33 28.06 28.22 28.25 22000.0 27.8
2020-09-28 28.25 27.87 27.87 28.25 25700.0 27.8
2020-09-25 27.91 27.11 27.11 27.76 7500.0 27.31
2020-09-24 27.62 27.0 27.47 27.1 18100.0 26.67
2020-09-23 28.14 27.31 28.0 27.48 34800.0 27.04
2020-09-22 28.18 27.86 27.91 28.03 11400.0 27.58
2020-09-21 28.08 27.7 27.7 27.9 19700.0 27.45
2020-09-18 28.21 27.74 28.02 28.14 11700.0 27.69
2020-09-17 28.6 27.7 28.29 28.0 24100.0 27.55
2020-09-16 28.68 28.27 28.58 28.55 21400.0 28.09
2020-09-15 28.57 28.12 28.55 28.57 18500.0 28.11
2020-09-14 28.74 28.32 28.45 28.71 24000.0 27.79
2020-09-11 28.69 28.31 28.5 28.41 14500.0 27.5
2020-09-10 28.78 28.15 28.15 28.78 26600.0 27.86
2020-09-09 28.42 27.88 27.93 28.23 13200.0 27.32
2020-09-08 28.0 27.75 28.0 27.75 17100.0 26.86
2020-09-04 28.31 27.85 28.26 28.04 20400.0 27.14
2020-09-03 28.4 27.92 28.08 28.31 22700.0 27.4
2020-09-02 28.36 28.07 28.08 28.13 15100.0 27.23
2020-09-01 28.43 28.23 28.29 28.37 9300.0 27.46
2020-08-31 28.5 28.12 28.5 28.24 50600.0 27.33
2020-08-28 28.82 28.08 28.75 28.44 15800.0 27.53
2020-08-27 28.78 27.97 28.42 28.71 33400.0 27.79
2020-08-26 28.47 28.17 28.45 28.42 109800.0 27.51
2020-08-25 28.5 28.24 28.5 28.47 27600.0 27.56
2020-08-24 28.53 28.07 28.07 28.53 29200.0 27.61
2020-08-21 28.33 28.06 28.06 28.3 18600.0 27.39
2020-08-20 28.43 27.92 27.96 28.01 13000.0 27.11
2020-08-19 28.27 27.81 27.92 28.12 33100.0 27.22
2020-08-18 28.09 27.71 27.71 27.94 43500.0 27.04
2020-08-17 27.9 27.57 27.72 27.81 25100.0 26.92
2020-08-14 27.9 27.56 27.63 27.76 16900.0 26.87
2020-08-13 27.8 27.29 27.29 27.72 27300.0 26.83
2020-08-12 27.48 27.33 27.38 27.34 27000.0 26.46
2020-08-11 27.55 27.15 27.32 27.42 26700.0 26.54
2020-08-10 27.49 27.25 27.47 27.27 27100.0 26.4
2020-08-07 27.6 27.25 27.26 27.46 13600.0 26.58
2020-08-06 27.56 27.24 27.45 27.39 15500.0 26.51
2020-08-05 27.55 27.15 27.34 27.55 13900.0 26.67
2020-08-04 27.51 27.19 27.39 27.3 14100.0 26.42
2020-08-03 27.6 27.29 27.39 27.6 16500.0 26.71
2020-07-31 27.6 27.17 27.5 27.27 37100.0 26.4
2020-07-30 27.55 27.07 27.07 27.55 16200.0 26.67
2020-07-29 27.54 27.06 27.12 27.54 19500.0 26.66
2020-07-28 27.27 26.7 27.14 27.25 717000.0 26.38
2020-07-27 27.14 26.82 27.12 27.14 12700.0 26.27
2020-07-24 27.05 26.75 26.88 26.75 10900.0 25.89
2020-07-23 27.09 26.67 26.7 27.08 17200.0 26.21
2020-07-22 26.9 26.25 26.9 26.63 35500.0 25.78
2020-07-21 27.4 26.87 27.09 26.93 29400.0 26.07
2020-07-20 27.11 26.7 26.7 26.96 12100.0 26.09
2020-07-17 27.1 26.8 27.05 26.95 14600.0 26.09
2020-07-16 27.04 26.68 26.8 27.04 17500.0 26.17
2020-07-15 26.8 26.34 26.49 26.57 8700.0 25.72
2020-07-14 26.66 26.34 26.41 26.48 23100.0 25.63
2020-07-13 26.9 26.41 26.9 26.57 16900.0 25.72
2020-07-10 26.85 26.55 26.56 26.85 18500.0 25.99
2020-07-09 26.57 26.22 26.4 26.57 22000.0 25.72
2020-07-08 26.55 26.13 26.55 26.47 30300.0 25.62
2020-07-07 26.58 26.43 26.51 26.55 21900.0 25.7
2020-07-06 26.6 26.13 26.21 26.51 34400.0 25.66
2020-07-02 26.36 26.14 26.36 26.2 9900.0 25.36
2020-07-01 26.19 25.95 25.95 26.14 27200.0 25.3
2020-06-30 26.86 25.77 26.75 25.77 130900.0 24.94
2020-06-29 26.21 25.93 26.07 26.01 31600.0 25.18
2020-06-26 26.46 26.04 26.46 26.05 22700.0 25.21
2020-06-25 26.49 26.22 26.49 26.22 22300.0 25.38
2020-06-24 26.71 26.23 26.71 26.49 24100.0 25.64
2020-06-23 26.78 26.5 26.78 26.78 14800.0 25.92
2020-06-22 26.72 26.49 26.63 26.65 16000.0 25.8
2020-06-19 26.79 26.44 26.48 26.72 13800.0 25.86
2020-06-18 26.78 26.44 26.54 26.49 13400.0 25.64
2020-06-17 26.79 26.36 26.4 26.6 18400.0 25.75
2020-06-16 26.77 26.24 26.77 26.4 12000.0 25.55
2020-06-15 26.57 26.11 26.29 26.4 33500.0 25.55
2020-06-12 27.22 26.62 27.22 26.75 26400.0 25.44
2020-06-11 27.28 26.81 27.25 26.87 20100.0 25.55
2020-06-10 27.55 27.32 27.54 27.5 38600.0 26.15
2020-06-09 27.57 27.33 27.44 27.4 24400.0 26.06
2020-06-08 27.61 27.07 27.07 27.61 21700.0 26.26
2020-06-05 27.2 26.94 27.0 27.2 35200.0 25.87
2020-06-04 27.01 26.73 26.91 26.85 14600.0 25.53
2020-06-03 27.07 26.86 26.86 26.95 32300.0 25.63
2020-06-02 27.0 26.76 26.98 27.0 12800.0 25.68
2020-06-01 26.96 26.76 26.8 26.81 8000.0 25.49
2020-05-29 26.85 26.55 26.55 26.85 24600.0 25.53
2020-05-28 26.87 26.49 26.56 26.56 25800.0 25.26
2020-05-27 26.56 26.46 26.56 26.55 31500.0 25.25
2020-05-26 26.97 26.53 26.53 26.56 18300.0 25.26
2020-05-22 26.86 26.55 26.55 26.84 20600.0 25.52
2020-05-21 27.15 26.58 26.58 26.86 35100.0 25.54
2020-05-20 26.84 26.5 26.77 26.84 18300.0 25.52
2020-05-19 26.82 26.16 26.3 26.75 37200.0 25.44
2020-05-18 26.32 26.0 26.22 26.3 21200.0 25.01
2020-05-15 26.08 25.52 25.52 25.91 21700.0 24.64
2020-05-14 25.79 25.26 25.66 25.77 32900.0 24.51
2020-05-13 25.99 25.57 25.77 25.85 19500.0 24.58
2020-05-12 26.04 25.67 26.04 25.97 10200.0 24.7
2020-05-11 26.03 25.37 25.37 25.99 25400.0 24.72
2020-05-08 25.73 25.28 25.4 25.53 26300.0 24.28
2020-05-07 25.48 25.22 25.38 25.26 38800.0 24.02
2020-05-06 25.57 25.21 25.55 25.28 35800.0 24.04
2020-05-05 25.79 25.34 25.5 25.47 49700.0 24.22
2020-05-04 26.15 25.4 25.54 25.44 53400.0 24.19
2020-05-01 26.31 25.51 26.02 25.9 20700.0 24.62
2020-04-30 26.44 26.02 26.31 26.31 50600.0 25.02
2020-04-29 26.49 26.07 26.32 26.46 21400.0 25.16
2020-04-28 26.45 25.83 26.31 26.43 30700.0 25.13
2020-04-27 26.34 26.0 26.1 26.02 18100.0 24.74
2020-04-24 26.11 25.8 26.01 26.04 27600.0 24.76
2020-04-23 26.15 25.34 25.85 26.1 52400.0 24.82
2020-04-22 26.21 25.14 25.35 25.5 39200.0 24.25
2020-04-21 25.42 24.88 25.0 25.31 54200.0 24.07
2020-04-20 25.83 25.06 25.06 25.34 34000.0 24.1
2020-04-17 26.05 25.45 25.95 25.45 79700.0 24.2
2020-04-16 26.21 25.5 25.76 25.6 50100.0 24.34
2020-04-15 26.2 25.31 25.9 25.98 65500.0 24.71
2020-04-14 26.19 25.33 25.48 26.11 51100.0 24.83
2020-04-13 26.08 24.75 25.8 25.38 57100.0 24.13
2020-04-09 26.66 25.6 25.6 26.45 49900.0 25.15
2020-04-08 26.17 25.37 25.89 25.52 46700.0 24.27
2020-04-07 25.74 24.62 24.85 25.67 53900.0 24.41
2020-04-06 25.2 24.39 24.5 24.63 45600.0 23.42
2020-04-03 24.65 24.25 24.36 24.36 29300.0 23.16
2020-04-02 24.8 23.68 24.13 24.8 34200.0 23.58
2020-04-01 25.75 23.56 24.73 24.14 50400.0 22.96
2020-03-31 26.15 24.96 25.98 24.96 69900.0 23.74
2020-03-30 25.7 24.99 25.49 25.7 59000.0 24.44
2020-03-27 25.3 24.7 25.2 25.07 40500.0 23.84
2020-03-26 25.48 24.75 24.75 25.45 46500.0 24.2
2020-03-25 25.24 23.29 23.29 24.71 72500.0 23.5
2020-03-24 23.58 22.23 22.25 23.13 70500.0 22.0
2020-03-23 23.04 19.61 23.04 21.17 79300.0 20.13
2020-03-20 24.39 21.0 21.0 23.21 146800.0 22.07
2020-03-19 23.93 18.0 18.59 20.45 170000.0 19.45
2020-03-18 24.14 20.65 23.95 20.65 151400.0 19.64
2020-03-17 25.0 23.61 25.0 24.14 146100.0 22.96
2020-03-16 26.03 24.75 25.45 24.91 118600.0 23.69
2020-03-13 26.8 25.2 25.2 26.15 81200.0 24.42
2020-03-12 26.9 25.0 26.9 25.09 91600.0 23.43
2020-03-11 27.6 27.22 27.34 27.38 34500.0 25.57
2020-03-10 28.19 27.2 27.25 27.44 53000.0 25.63
2020-03-09 27.83 27.1 27.5 27.31 56400.0 25.5
2020-03-06 28.31 27.98 28.08 28.05 44600.0 26.2
2020-03-05 28.51 28.02 28.02 28.29 17200.0 26.42
2020-03-04 28.48 28.17 28.48 28.35 29000.0 26.48
2020-03-03 28.62 28.06 28.06 28.29 57900.0 26.42
2020-03-02 28.03 27.66 27.66 28.01 45400.0 26.16
2020-02-28 27.87 27.33 27.81 27.33 142500.0 25.52
2020-02-27 28.03 27.5 27.55 27.6 21100.0 25.78
2020-02-26 28.1 27.6 27.95 27.67 54100.0 25.84
2020-02-25 28.35 27.75 28.31 27.76 82700.0 25.92
2020-02-24 29.15 28.15 28.96 28.24 19000.0 26.37
2020-02-21 29.36 28.75 29.24 28.93 28600.0 27.02
2020-02-20 29.4 29.21 29.39 29.4 11300.0 27.46
2020-02-19 29.45 29.16 29.45 29.3 24300.0 27.36
2020-02-18 29.49 29.34 29.39 29.41 18200.0 27.47