CHS Inc. Class B Cumulative Redeemable Preferred Stockのデータ

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

名前 CHS Inc. Class B Cumulative Redeemable Preferred Stock
ティッカー CHSCO
United States
上場年 nan
セクター Consumer Services

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

Date High Low Open Close Volume Adj Close
2021-02-16 28.2 27.82 28.17 27.83 28800.0 27.83
2021-02-12 28.42 28.07 28.32 28.17 38700.0 28.17
2021-02-11 28.45 28.29 28.45 28.29 26400.0 28.29
2021-02-10 28.51 28.44 28.51 28.44 17300.0 28.44
2021-02-09 28.58 28.36 28.44 28.5 21200.0 28.5
2021-02-08 28.5 28.35 28.36 28.35 8200.0 28.35
2021-02-05 28.63 28.35 28.48 28.45 6800.0 28.45
2021-02-04 28.4 28.37 28.4 28.37 4800.0 28.37
2021-02-03 28.49 28.31 28.35 28.32 11500.0 28.32
2021-02-02 28.51 28.41 28.48 28.41 10600.0 28.41
2021-02-01 28.45 28.25 28.39 28.28 10800.0 28.28
2021-01-29 28.5 28.07 28.25 28.46 41200.0 28.46
2021-01-28 28.41 28.27 28.39 28.41 7100.0 28.41
2021-01-27 28.58 28.17 28.39 28.22 21200.0 28.22
2021-01-26 28.64 28.4 28.64 28.4 8100.0 28.4
2021-01-25 28.69 28.52 28.65 28.57 7500.0 28.57
2021-01-22 28.66 28.44 28.64 28.51 18100.0 28.51
2021-01-21 28.69 28.48 28.56 28.65 6600.0 28.65
2021-01-20 28.5 28.36 28.36 28.45 7400.0 28.45
2021-01-19 28.4 28.07 28.3 28.4 11000.0 28.4
2021-01-15 28.3 28.06 28.3 28.28 15600.0 28.28
2021-01-14 28.3 28.01 28.19 28.27 14300.0 28.27
2021-01-13 28.0 27.75 27.84 28.0 20200.0 28.0
2021-01-12 28.11 27.59 28.05 27.63 22300.0 27.63
2021-01-11 28.21 28.01 28.2 28.01 13900.0 28.01
2021-01-08 28.37 28.23 28.31 28.31 10400.0 28.31
2021-01-07 28.37 28.04 28.37 28.28 6700.0 28.28
2021-01-06 28.41 28.09 28.41 28.25 15400.0 28.25
2021-01-05 28.44 28.4 28.44 28.42 6900.0 28.42
2021-01-04 28.74 28.21 28.67 28.36 20900.0 28.36
2020-12-31 28.78 28.28 28.5 28.78 59800.0 28.78
2020-12-30 28.46 28.29 28.39 28.46 10500.0 28.46
2020-12-29 28.42 28.09 28.42 28.38 20400.0 28.38
2020-12-28 28.44 28.09 28.4 28.2 22800.0 28.2
2020-12-24 28.36 28.2 28.2 28.36 4100.0 28.36
2020-12-23 28.2 28.02 28.13 28.11 17500.0 28.11
2020-12-22 28.47 28.01 28.38 28.17 41500.0 28.17
2020-12-21 28.48 28.11 28.45 28.31 12900.0 28.31
2020-12-18 28.59 28.35 28.36 28.51 21500.0 28.51
2020-12-17 28.54 28.29 28.35 28.54 10200.0 28.54
2020-12-16 28.54 28.22 28.54 28.26 33000.0 28.26
2020-12-15 28.93 28.6 28.85 28.71 104600.0 28.22
2020-12-14 28.85 28.61 28.84 28.68 34400.0 28.19
2020-12-11 28.89 28.71 28.86 28.89 189000.0 28.39
2020-12-10 28.9 28.8 28.88 28.82 118200.0 28.33
2020-12-09 28.93 28.77 28.87 28.8 124700.0 28.31
2020-12-08 28.89 28.8 28.89 28.84 45800.0 28.35
2020-12-07 28.93 28.79 28.79 28.92 19700.0 28.42
2020-12-04 28.91 28.85 28.89 28.9 13700.0 28.4
2020-12-03 28.87 28.72 28.84 28.87 6400.0 28.38
2020-12-02 28.83 28.66 28.83 28.83 9300.0 28.34
2020-12-01 28.8 28.45 28.5 28.78 35200.0 28.29
2020-11-30 28.75 28.58 28.67 28.7 49100.0 28.21
2020-11-27 28.83 28.63 28.69 28.72 7900.0 28.23
2020-11-25 28.78 28.5 28.78 28.72 12300.0 28.23
2020-11-24 28.73 28.55 28.55 28.73 62500.0 28.24
2020-11-23 28.55 28.37 28.37 28.53 11700.0 28.04
2020-11-20 28.55 28.26 28.55 28.36 9400.0 27.87
2020-11-19 28.55 28.24 28.4 28.55 13100.0 28.06
2020-11-18 28.61 28.22 28.22 28.26 6300.0 27.78
2020-11-17 28.61 28.35 28.37 28.35 20800.0 27.86
2020-11-16 28.47 28.15 28.47 28.45 21000.0 27.96
2020-11-13 28.41 28.38 28.41 28.38 4500.0 27.89
2020-11-12 28.45 28.3 28.3 28.42 3700.0 27.93
2020-11-11 28.47 28.18 28.24 28.38 8300.0 27.89
2020-11-10 28.47 28.08 28.32 28.32 15000.0 27.83
2020-11-09 28.47 28.1 28.16 28.47 21200.0 27.98
2020-11-06 28.42 27.89 28.31 27.89 20500.0 27.41
2020-11-05 28.4 28.33 28.4 28.38 4900.0 27.89
2020-11-04 28.44 28.1 28.12 28.44 16500.0 27.95
2020-11-03 28.23 27.95 28.16 28.23 11500.0 27.75
2020-11-02 28.13 28.0 28.0 28.06 14200.0 27.58
2020-10-30 28.03 27.3 27.56 27.97 42100.0 27.49
2020-10-29 27.54 27.35 27.38 27.35 7300.0 26.88
2020-10-28 27.71 27.35 27.71 27.35 5600.0 26.88
2020-10-27 27.75 27.59 27.68 27.75 6500.0 27.27
2020-10-26 27.88 27.68 27.85 27.88 7200.0 27.4
2020-10-23 28.09 27.79 27.83 28.09 6400.0 27.61
2020-10-22 27.6 27.35 27.44 27.45 5000.0 26.98
2020-10-21 27.81 27.39 27.67 27.39 9400.0 26.92
2020-10-20 27.89 27.7 27.78 27.87 9900.0 27.39
2020-10-19 27.92 27.61 27.9 27.74 10100.0 27.26
2020-10-16 28.2 27.88 28.2 27.88 4200.0 27.4
2020-10-15 28.26 28.14 28.25 28.2 9900.0 27.72
2020-10-14 28.44 28.26 28.42 28.36 4100.0 27.87
2020-10-13 28.54 28.43 28.49 28.5 4000.0 28.01
2020-10-12 28.52 28.2 28.4 28.46 15500.0 27.97
2020-10-09 28.48 28.31 28.47 28.48 13200.0 27.99
2020-10-08 28.47 28.4 28.43 28.47 8500.0 27.98
2020-10-07 28.48 28.23 28.28 28.43 11400.0 27.94
2020-10-06 28.4 28.25 28.25 28.4 25100.0 27.91
2020-10-05 28.24 27.99 28.15 28.23 14700.0 27.75
2020-10-02 28.19 27.97 27.99 28.15 17200.0 27.67
2020-10-01 28.05 27.56 27.91 28.05 10900.0 27.57
2020-09-30 28.19 27.79 28.19 27.79 71900.0 27.31
2020-09-29 28.2 27.79 27.95 28.04 34300.0 27.56
2020-09-28 28.03 27.72 27.73 28.01 10500.0 27.53
2020-09-25 27.67 27.11 27.11 27.5 8000.0 27.03
2020-09-24 27.33 27.0 27.15 27.0 6600.0 26.54
2020-09-23 27.79 27.08 27.79 27.2 13300.0 26.73
2020-09-22 27.9 27.55 27.55 27.69 6600.0 27.22
2020-09-21 27.93 27.43 27.63 27.67 6900.0 27.2
2020-09-18 28.0 27.68 28.0 27.85 5000.0 27.37
2020-09-17 28.28 27.66 28.0 27.84 8800.0 27.36
2020-09-16 28.38 28.18 28.24 28.18 12900.0 27.7
2020-09-15 28.34 28.2 28.2 28.27 9900.0 27.79
2020-09-14 28.5 28.07 28.07 28.49 25800.0 27.52
2020-09-11 28.19 28.01 28.19 28.19 17200.0 27.23
2020-09-10 28.19 27.9 27.9 28.08 15000.0 27.12
2020-09-09 27.98 27.69 27.75 27.9 24900.0 26.95
2020-09-08 27.79 27.62 27.73 27.64 10000.0 26.7
2020-09-04 27.95 27.73 27.88 27.95 13000.0 27.0
2020-09-03 27.99 27.79 27.99 27.88 17900.0 26.93
2020-09-02 28.0 27.87 27.9 28.0 8400.0 27.04
2020-09-01 28.02 27.8 27.95 27.91 11400.0 26.96
2020-08-31 28.04 27.75 28.02 27.75 41200.0 26.8
2020-08-28 28.2 28.06 28.06 28.1 11000.0 27.14
2020-08-27 28.15 28.04 28.04 28.11 25700.0 27.15
2020-08-26 28.09 27.86 27.86 28.09 24500.0 27.13
2020-08-25 27.95 27.68 27.77 27.95 19000.0 27.0
2020-08-24 27.9 27.74 27.9 27.85 12400.0 26.9
2020-08-21 27.89 27.53 27.84 27.89 15600.0 26.94
2020-08-20 27.78 27.58 27.58 27.74 6800.0 26.79
2020-08-19 27.8 27.45 27.64 27.76 15300.0 26.81
2020-08-18 27.67 27.5 27.53 27.6 29300.0 26.66
2020-08-17 27.49 27.25 27.39 27.45 9000.0 26.51
2020-08-14 27.45 27.15 27.2 27.31 14000.0 26.38
2020-08-13 27.29 27.01 27.08 27.22 12400.0 26.29
2020-08-12 27.39 27.01 27.3 27.01 62700.0 26.09
2020-08-11 27.52 27.2 27.24 27.41 92000.0 26.48
2020-08-10 27.34 27.17 27.32 27.28 32100.0 26.35
2020-08-07 27.42 27.22 27.25 27.24 20900.0 26.31
2020-08-06 27.56 27.24 27.56 27.24 34900.0 26.31
2020-08-05 27.52 27.18 27.18 27.51 13200.0 26.57
2020-08-04 27.4 27.25 27.4 27.39 6700.0 26.46
2020-08-03 27.4 27.18 27.35 27.4 8100.0 26.47
2020-07-31 27.55 27.29 27.48 27.4 16500.0 26.47
2020-07-30 27.43 27.2 27.21 27.39 8800.0 26.46
2020-07-29 27.26 27.0 27.0 27.26 11000.0 26.33
2020-07-28 27.0 26.72 26.72 27.0 20300.0 26.08
2020-07-27 26.87 26.7 26.75 26.83 11100.0 25.91
2020-07-24 26.98 26.72 26.98 26.75 5000.0 25.84
2020-07-23 26.96 26.61 26.61 26.95 8500.0 26.03
2020-07-22 26.88 26.54 26.88 26.64 20300.0 25.73
2020-07-21 27.0 26.7 26.89 26.95 11600.0 26.03
2020-07-20 26.92 26.55 26.64 26.83 7800.0 25.91
2020-07-17 26.81 26.52 26.52 26.7 26800.0 25.79
2020-07-16 26.79 26.52 26.52 26.74 6300.0 25.83
2020-07-15 26.58 26.4 26.53 26.51 27600.0 25.61
2020-07-14 26.38 26.23 26.38 26.38 5500.0 25.48
2020-07-13 26.47 26.31 26.37 26.38 17700.0 25.48
2020-07-10 26.49 26.33 26.37 26.47 10000.0 25.57
2020-07-09 26.42 26.16 26.28 26.27 32100.0 25.37
2020-07-08 26.61 26.34 26.5 26.39 26400.0 25.49
2020-07-07 26.76 26.5 26.5 26.55 16500.0 25.64
2020-07-06 26.53 26.24 26.36 26.53 16000.0 25.63
2020-07-02 26.44 26.28 26.36 26.31 9500.0 25.41
2020-07-01 26.48 26.07 26.36 26.25 19800.0 25.35
2020-06-30 27.17 26.0 26.94 26.0 121200.0 25.11
2020-06-29 26.84 26.26 26.78 26.26 17800.0 25.36
2020-06-26 27.19 26.75 27.19 26.75 10100.0 25.84
2020-06-25 27.17 27.05 27.17 27.05 3300.0 26.13
2020-06-24 27.39 27.04 27.15 27.09 13900.0 26.17
2020-06-23 27.47 27.14 27.15 27.47 14100.0 26.53
2020-06-22 27.38 27.14 27.3 27.18 10900.0 26.25
2020-06-19 27.49 27.21 27.26 27.49 4300.0 26.55
2020-06-18 27.61 27.18 27.18 27.54 5900.0 26.6
2020-06-17 27.59 27.07 27.59 27.48 6200.0 26.54
2020-06-16 27.38 27.2 27.2 27.24 2500.0 26.31
2020-06-15 27.23 27.0 27.23 27.11 17700.0 26.19
2020-06-12 28.06 27.51 28.06 27.51 9700.0 26.1
2020-06-11 27.9 27.57 27.9 27.69 14900.0 26.27
2020-06-10 28.43 28.04 28.2 28.04 11900.0 26.6
2020-06-09 28.33 27.97 28.05 28.12 7300.0 26.68
2020-06-08 28.21 27.87 27.95 27.99 28700.0 26.55
2020-06-05 27.9 27.7 27.85 27.81 24300.0 26.38
2020-06-04 27.85 27.75 27.75 27.85 7600.0 26.42
2020-06-03 27.85 27.68 27.8 27.85 8700.0 26.42
2020-06-02 27.85 27.64 27.64 27.85 8500.0 26.42
2020-06-01 27.85 27.63 27.75 27.85 9400.0 26.42
2020-05-29 27.71 27.36 27.43 27.71 16300.0 26.29
2020-05-28 27.45 27.26 27.26 27.45 7800.0 26.04
2020-05-27 27.5 27.26 27.5 27.37 5300.0 25.96
2020-05-26 27.73 27.4 27.56 27.49 5700.0 26.08
2020-05-22 27.5 27.3 27.5 27.42 9200.0 26.01
2020-05-21 27.5 27.39 27.47 27.5 10100.0 26.09
2020-05-20 27.43 27.21 27.4 27.43 18800.0 26.02
2020-05-19 27.47 27.23 27.23 27.43 8900.0 26.02
2020-05-18 27.24 26.82 26.97 27.15 21200.0 25.75
2020-05-15 26.84 26.4 26.4 26.84 7100.0 25.46
2020-05-14 26.78 26.1 26.55 26.45 21200.0 25.09
2020-05-13 26.7 26.48 26.55 26.7 6400.0 25.33
2020-05-12 26.94 26.64 26.9 26.94 10700.0 25.56
2020-05-11 26.95 26.35 26.45 26.94 12400.0 25.56
2020-05-08 26.8 26.35 26.35 26.8 5700.0 25.42
2020-05-07 26.57 26.06 26.42 26.31 33900.0 24.96
2020-05-06 26.6 26.21 26.38 26.21 15600.0 24.86
2020-05-05 26.59 26.14 26.59 26.4 17000.0 25.04
2020-05-04 26.94 26.08 26.94 26.57 22800.0 25.2
2020-05-01 26.91 26.22 26.85 26.84 10000.0 25.46
2020-04-30 27.02 26.69 26.79 26.93 29100.0 25.55
2020-04-29 27.0 26.53 26.62 27.0 32200.0 25.61
2020-04-28 26.75 26.31 26.34 26.72 21300.0 25.35
2020-04-27 26.69 26.14 26.69 26.34 9500.0 24.99
2020-04-24 26.52 26.15 26.48 26.5 18000.0 25.14
2020-04-23 26.48 25.84 26.2 26.48 24300.0 25.12
2020-04-22 26.25 25.33 25.6 25.84 26000.0 24.51
2020-04-21 25.5 24.83 25.25 25.5 24900.0 24.19
2020-04-20 25.9 25.34 25.87 25.41 14500.0 24.1
2020-04-17 26.13 25.59 26.13 25.64 16500.0 24.32
2020-04-16 26.12 25.56 25.75 25.56 22400.0 24.25
2020-04-15 26.03 25.43 25.89 25.7 44600.0 24.38
2020-04-14 26.43 25.85 26.43 26.25 6900.0 24.9
2020-04-13 26.31 25.06 26.31 25.9 18000.0 24.57
2020-04-09 26.93 26.2 26.2 26.64 44100.0 25.27
2020-04-08 26.35 25.5 26.02 26.02 24700.0 24.68
2020-04-07 25.8 25.0 25.33 25.8 39600.0 24.47
2020-04-06 25.45 24.91 25.05 25.29 14700.0 23.99
2020-04-03 25.06 24.25 24.25 25.06 38200.0 23.77
2020-04-02 24.46 23.49 23.6 24.24 18900.0 22.99
2020-04-01 25.85 23.52 25.75 23.52 49600.0 22.31
2020-03-31 28.73 25.0 25.7 25.0 37800.0 23.72
2020-03-30 25.64 24.83 24.96 25.64 25300.0 24.32
2020-03-27 25.25 24.59 25.14 25.08 14000.0 23.79
2020-03-26 25.63 23.58 24.81 25.14 38500.0 23.85
2020-03-25 25.11 24.01 24.01 24.65 49900.0 23.38
2020-03-24 24.24 23.41 24.07 23.64 19400.0 22.43
2020-03-23 24.03 21.14 24.03 22.83 59700.0 21.66
2020-03-20 25.13 22.8 22.8 23.92 77200.0 22.69
2020-03-19 24.7 20.99 21.0 22.15 62800.0 21.01
2020-03-18 24.48 19.59 24.44 19.98 152300.0 18.95
2020-03-17 25.43 24.6 25.21 25.01 57500.0 23.72
2020-03-16 25.69 25.15 25.3 25.25 62300.0 23.95
2020-03-13 26.76 25.6 26.0 26.38 44300.0 24.56
2020-03-12 26.68 25.1 26.59 25.35 92900.0 23.6
2020-03-11 27.2 26.85 27.14 27.06 18000.0 25.19
2020-03-10 27.8 26.76 27.05 27.05 27700.0 25.18
2020-03-09 27.01 26.5 26.9 26.88 51900.0 25.02
2020-03-06 27.85 27.35 27.85 27.35 19600.0 25.46
2020-03-05 27.97 27.72 27.95 27.93 7300.0 26.0
2020-03-04 28.11 27.85 27.85 28.0 30200.0 26.07
2020-03-03 28.14 27.53 28.08 27.92 30400.0 25.99
2020-03-02 27.53 27.07 27.07 27.5 18100.0 25.6
2020-02-28 27.35 26.95 27.25 26.95 131000.0 25.09
2020-02-27 27.77 27.15 27.77 27.45 43700.0 25.55
2020-02-26 27.76 27.35 27.76 27.61 41200.0 25.7
2020-02-25 28.08 27.43 27.9 27.5 51500.0 25.6
2020-02-24 28.26 27.79 28.26 27.79 29700.0 25.87
2020-02-21 28.5 28.26 28.5 28.26 13200.0 26.31
2020-02-20 28.69 28.42 28.64 28.55 19800.0 26.58
2020-02-19 28.75 28.59 28.68 28.62 44700.0 26.64
2020-02-18 28.79 28.59 28.78 28.69 15100.0 26.71