CHS Inc (CHSCL) stock
CHSCLNasdaqWholesale-Farm Product Raw MaterialsFiscal year ends August 31Also trades as CHSCM, CHSCN, CHSCO, CHSCP
$24.25−0.33 (-1.34%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
CHS share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.25
-1.34% on the day
52-week range
$24.15 – $25.95
-6.6% from the high
Change over 52 weeks
-5.3%
From $25.60 on Oct 30, 2025
Average volume
35,494
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.37 | $24.60 | $24.15 | $24.25 | -1.34% | 91,016 |
| Oct 29, 2026 | $24.63 | $24.80 | $24.50 | $24.58 | -0.12% | 33,094 |
| Oct 28, 2026 | $24.88 | $24.89 | $24.60 | $24.61 | -0.57% | 47,103 |
| Oct 27, 2026 | $24.79 | $24.83 | $24.67 | $24.75 | +0.28% | 23,750 |
| Oct 26, 2026 | $24.76 | $24.90 | $24.64 | $24.68 | -0.78% | 27,086 |
| Oct 23, 2026 | $24.66 | $24.90 | $24.65 | $24.88 | +0.91% | 42,399 |
| Oct 22, 2026 | $24.76 | $24.84 | $24.65 | $24.65 | -0.50% | 26,777 |
| Oct 21, 2026 | $24.60 | $24.80 | $24.57 | $24.78 | +0.71% | 40,834 |
| Oct 20, 2026 | $24.76 | $24.82 | $24.57 | $24.60 | -0.12% | 49,217 |
| Oct 19, 2026 | $24.51 | $24.75 | $24.40 | $24.63 | +1.11% | 43,472 |
| Oct 16, 2026 | $25.02 | $25.16 | $24.15 | $24.36 | -2.95% | 167,407 |
| Oct 15, 2026 | $24.92 | $25.35 | $24.92 | $25.10 | +0.80% | 44,993 |
| Oct 14, 2026 | $24.91 | $25.05 | $24.80 | $24.90 | -0.04% | 66,396 |
| Oct 13, 2026 | $25.10 | $25.10 | $24.91 | $24.91 | -0.60% | 39,062 |
| Oct 12, 2026 | $25.05 | $25.15 | $25.03 | $25.06 | +0.04% | 19,468 |
| Oct 9, 2026 | $25.02 | $25.14 | $25.00 | $25.05 | +0.03% | 28,354 |
| Oct 8, 2026 | $25.11 | $25.15 | $24.94 | $25.04 | -0.33% | 81,937 |
| Oct 7, 2026 | $25.15 | $25.15 | $25.06 | $25.13 | -0.10% | 15,938 |
| Oct 6, 2026 | $25.18 | $25.22 | $25.12 | $25.15 | +0.16% | 23,523 |
| Oct 5, 2026 | $25.24 | $25.24 | $25.10 | $25.11 | +0.08% | 22,046 |
| Oct 2, 2026 | $25.25 | $25.25 | $25.06 | $25.09 | -0.08% | 23,258 |
| Oct 1, 2026 | $25.19 | $25.21 | $25.10 | $25.11 | -0.36% | 74,949 |
| Sep 30, 2026 | $25.23 | $25.30 | $25.05 | $25.20 | +0.40% | 88,089 |
| Sep 29, 2026 | $25.08 | $25.13 | $25.05 | $25.10 | +0.24% | 24,696 |
| Sep 28, 2026 | $25.04 | $25.10 | $25.04 | $25.04 | -0.05% | 36,932 |
| Sep 25, 2026 | $25.07 | $25.19 | $25.04 | $25.05 | -0.15% | 54,324 |
| Sep 24, 2026 | $25.10 | $25.16 | $25.07 | $25.09 | -0.02% | 32,397 |
| Sep 23, 2026 | $25.10 | $25.23 | $25.07 | $25.10 | -0.29% | 37,890 |
| Sep 22, 2026 | $25.12 | $25.17 | $25.11 | $25.17 | +0.27% | 16,404 |
| Sep 21, 2026 | $25.25 | $25.30 | $25.09 | $25.10 | -0.36% | 40,214 |
| Sep 18, 2026 | $25.20 | $25.20 | $25.11 | $25.19 | +0.22% | 13,728 |
| Sep 17, 2026 | $25.12 | $25.30 | $25.10 | $25.14 | +0.26% | 23,757 |
| Sep 16, 2026 | $25.01 | $25.13 | $25.00 | $25.07 | -1.22% | 46,053 |
| Sep 15, 2026 | $25.44 | $25.68 | $25.37 | $25.38 | -0.22% | 45,390 |
| Sep 14, 2026 | $25.49 | $25.60 | $25.39 | $25.44 | -0.14% | 20,830 |
| Sep 11, 2026 | $25.46 | $25.47 | $25.38 | $25.47 | +0.35% | 21,442 |
| Sep 10, 2026 | $25.43 | $25.46 | $25.36 | $25.38 | -0.28% | 13,494 |
| Sep 9, 2026 | $25.50 | $25.50 | $25.37 | $25.45 | 0.00% | 49,323 |
| Sep 8, 2026 | $25.41 | $25.48 | $25.40 | $25.45 | +0.20% | 25,122 |
| Sep 4, 2026 | $25.35 | $25.46 | $25.35 | $25.40 | +0.16% | 25,534 |
| Sep 3, 2026 | $25.37 | $25.49 | $25.35 | $25.36 | -0.03% | 14,784 |
| Sep 2, 2026 | $25.45 | $25.47 | $25.36 | $25.37 | +0.07% | 19,838 |
| Sep 1, 2026 | $25.44 | $25.54 | $25.34 | $25.35 | -0.74% | 29,930 |
| Aug 31, 2026 | $25.44 | $25.57 | $25.37 | $25.54 | +0.87% | 34,643 |
| Aug 28, 2026 | $25.51 | $25.51 | $25.32 | $25.32 | -0.71% | 16,092 |
| Aug 27, 2026 | $25.41 | $25.62 | $25.36 | $25.50 | +0.51% | 19,325 |
| Aug 26, 2026 | $25.51 | $25.51 | $25.35 | $25.37 | -0.11% | 10,723 |
| Aug 25, 2026 | $25.36 | $25.50 | $25.35 | $25.40 | +0.16% | 28,516 |
| Aug 24, 2026 | $25.39 | $25.40 | $25.33 | $25.36 | -0.16% | 20,097 |
| Aug 21, 2026 | $25.39 | $25.40 | $25.32 | $25.40 | +0.12% | 25,313 |
| Aug 20, 2026 | $25.29 | $25.43 | $25.29 | $25.37 | +0.30% | 16,520 |
| Aug 19, 2026 | $25.37 | $25.46 | $25.27 | $25.30 | -0.10% | 26,122 |
| Aug 18, 2026 | $25.34 | $25.39 | $25.26 | $25.32 | -0.12% | 48,005 |
| Aug 17, 2026 | $25.36 | $25.37 | $25.31 | $25.35 | +0.08% | 14,416 |
| Aug 14, 2026 | $25.35 | $25.36 | $25.31 | $25.33 | -0.20% | 23,129 |
| Aug 13, 2026 | $25.32 | $25.39 | $25.32 | $25.38 | +0.12% | 35,595 |
| Aug 12, 2026 | $25.36 | $25.38 | $25.34 | $25.35 | -0.06% | 10,982 |
| Aug 11, 2026 | $25.33 | $25.38 | $25.30 | $25.36 | -0.06% | 24,986 |
| Aug 10, 2026 | $25.37 | $25.38 | $25.32 | $25.38 | +0.08% | 20,954 |
| Aug 7, 2026 | $25.39 | $25.41 | $25.36 | $25.36 | +0.12% | 20,463 |
| Aug 6, 2026 | $25.47 | $25.48 | $25.33 | $25.33 | -0.35% | 26,539 |
| Aug 5, 2026 | $25.35 | $25.45 | $25.34 | $25.42 | +0.08% | 14,007 |
| Aug 4, 2026 | $25.35 | $25.45 | $25.35 | $25.40 | +0.08% | 25,066 |
| Aug 3, 2026 | $25.43 | $25.50 | $25.33 | $25.38 | -0.20% | 24,999 |
| Jul 31, 2026 | $25.31 | $25.45 | $25.28 | $25.43 | +0.47% | 70,236 |
| Jul 30, 2026 | $25.28 | $25.36 | $25.28 | $25.31 | +0.20% | 17,337 |
| Jul 29, 2026 | $25.32 | $25.36 | $25.25 | $25.26 | -0.24% | 20,653 |
| Jul 28, 2026 | $25.47 | $25.50 | $25.27 | $25.32 | -0.12% | 25,447 |
| Jul 27, 2026 | $25.35 | $25.46 | $25.28 | $25.35 | -0.00% | 19,589 |
| Jul 24, 2026 | $25.36 | $25.40 | $25.34 | $25.35 | -0.04% | 24,246 |
| Jul 23, 2026 | $25.35 | $25.38 | $25.31 | $25.36 | -0.24% | 16,563 |
| Jul 22, 2026 | $25.37 | $25.45 | $25.37 | $25.42 | +0.16% | 11,856 |
| Jul 21, 2026 | $25.41 | $25.45 | $25.35 | $25.38 | -0.24% | 11,668 |
| Jul 20, 2026 | $25.38 | $25.47 | $25.37 | $25.44 | +0.04% | 28,343 |
| Jul 17, 2026 | $25.35 | $25.46 | $25.35 | $25.43 | -0.08% | 16,753 |
| Jul 16, 2026 | $25.32 | $25.46 | $25.32 | $25.45 | +0.22% | 9,644 |
| Jul 15, 2026 | $25.35 | $25.47 | $25.31 | $25.40 | -0.14% | 33,659 |
| Jul 14, 2026 | $25.32 | $25.47 | $25.31 | $25.43 | +0.32% | 28,673 |
| Jul 13, 2026 | $25.35 | $25.38 | $25.31 | $25.35 | 0.00% | 8,919 |
| Jul 10, 2026 | $25.38 | $25.38 | $25.27 | $25.35 | +0.04% | 28,223 |
| Jul 9, 2026 | $25.30 | $25.36 | $25.29 | $25.34 | +0.08% | 18,387 |
| Jul 8, 2026 | $25.25 | $25.35 | $25.25 | $25.32 | +0.04% | 18,432 |
| Jul 7, 2026 | $25.35 | $25.39 | $25.31 | $25.31 | -0.20% | 25,920 |
| Jul 6, 2026 | $25.33 | $25.44 | $25.29 | $25.36 | +0.20% | 23,602 |
| Jul 2, 2026 | $25.30 | $25.39 | $25.26 | $25.31 | -0.12% | 18,250 |
| Jul 1, 2026 | $25.30 | $25.39 | $25.30 | $25.34 | +0.36% | 30,544 |
| Jun 30, 2026 | $25.31 | $25.40 | $25.21 | $25.25 | -0.08% | 337,262 |
| Jun 29, 2026 | $25.28 | $25.33 | $25.21 | $25.27 | +0.16% | 54,819 |
| Jun 26, 2026 | $25.23 | $25.35 | $25.17 | $25.23 | -0.36% | 49,189 |
| Jun 25, 2026 | $25.30 | $25.35 | $25.23 | $25.32 | -0.04% | 47,510 |
| Jun 24, 2026 | $25.47 | $25.47 | $25.26 | $25.33 | -0.16% | 36,522 |
| Jun 23, 2026 | $25.35 | $25.63 | $25.33 | $25.37 | +0.08% | 19,953 |
| Jun 22, 2026 | $25.42 | $25.58 | $25.35 | $25.35 | -0.59% | 25,333 |
| Jun 18, 2026 | $25.52 | $25.74 | $25.40 | $25.50 | 0.00% | 18,899 |
| Jun 17, 2026 | $25.64 | $25.68 | $25.50 | $25.50 | -0.16% | 13,152 |
| Jun 16, 2026 | $25.60 | $25.72 | $25.52 | $25.54 | -0.13% | 19,659 |
| Jun 15, 2026 | $25.51 | $25.59 | $25.51 | $25.57 | -1.18% | 19,152 |
| Jun 12, 2026 | $25.76 | $25.89 | $25.76 | $25.88 | +0.19% | 8,848 |
| Jun 11, 2026 | $25.76 | $25.87 | $25.76 | $25.83 | +0.06% | 16,824 |
| Jun 10, 2026 | $25.74 | $25.95 | $25.74 | $25.82 | +0.29% | 32,504 |
| Jun 9, 2026 | $25.75 | $25.84 | $25.65 | $25.74 | +0.21% | 15,141 |
| Jun 8, 2026 | $25.75 | $25.75 | $25.59 | $25.69 | +0.37% | 17,600 |
| Jun 5, 2026 | $25.80 | $25.87 | $25.53 | $25.59 | -0.81% | 13,696 |
| Jun 4, 2026 | $25.68 | $25.85 | $25.68 | $25.80 | +0.25% | 11,276 |
| Jun 3, 2026 | $25.75 | $25.85 | $25.67 | $25.74 | -0.37% | 5,977 |
| Jun 2, 2026 | $25.81 | $25.87 | $25.74 | $25.83 | -0.15% | 8,414 |
| Jun 1, 2026 | $25.75 | $25.88 | $25.75 | $25.87 | +0.47% | 13,876 |
| May 29, 2026 | $25.79 | $25.90 | $25.75 | $25.75 | -0.37% | 50,537 |
| May 28, 2026 | $25.80 | $25.86 | $25.75 | $25.85 | +0.21% | 11,763 |
| May 27, 2026 | $25.71 | $25.82 | $25.70 | $25.79 | +0.08% | 24,408 |
| May 26, 2026 | $25.73 | $25.80 | $25.71 | $25.77 | +0.12% | 14,062 |
| May 22, 2026 | $25.72 | $25.79 | $25.72 | $25.74 | -0.04% | 12,646 |
| May 21, 2026 | $25.69 | $25.80 | $25.69 | $25.75 | -0.07% | 7,846 |
| May 20, 2026 | $25.72 | $25.77 | $25.65 | $25.77 | +0.23% | 12,930 |
| May 19, 2026 | $25.65 | $25.76 | $25.65 | $25.71 | +0.16% | 14,766 |
| May 18, 2026 | $25.72 | $25.78 | $25.67 | $25.67 | -0.12% | 8,978 |
| May 15, 2026 | $25.70 | $25.75 | $25.68 | $25.70 | -0.08% | 13,361 |
| May 14, 2026 | $25.78 | $25.82 | $25.72 | $25.72 | -0.23% | 18,741 |
| May 13, 2026 | $25.76 | $25.83 | $25.73 | $25.78 | +0.11% | 3,904 |
| May 12, 2026 | $25.80 | $25.80 | $25.73 | $25.75 | -0.26% | 10,735 |
| May 11, 2026 | $25.84 | $25.87 | $25.78 | $25.82 | -0.08% | 35,557 |
| May 8, 2026 | $25.68 | $25.84 | $25.68 | $25.84 | +0.47% | 21,528 |
| May 7, 2026 | $25.63 | $25.74 | $25.63 | $25.72 | +0.12% | 15,669 |
| May 6, 2026 | $25.63 | $25.71 | $25.62 | $25.69 | -0.00% | 11,236 |
| May 5, 2026 | $25.68 | $25.74 | $25.62 | $25.69 | +0.07% | 16,629 |
| May 4, 2026 | $25.71 | $25.73 | $25.61 | $25.67 | -0.19% | 13,868 |
| May 1, 2026 | $25.69 | $25.74 | $25.61 | $25.72 | +0.08% | 18,752 |
| Apr 30, 2026 | $25.59 | $25.70 | $25.53 | $25.70 | +0.55% | 26,236 |
| Apr 29, 2026 | $25.59 | $25.63 | $25.54 | $25.56 | -0.07% | 15,331 |
| Apr 28, 2026 | $25.54 | $25.63 | $25.54 | $25.58 | +0.13% | 11,605 |
| Apr 27, 2026 | $25.60 | $25.60 | $25.52 | $25.54 | -0.14% | 7,423 |
| Apr 24, 2026 | $25.49 | $25.60 | $25.47 | $25.58 | +0.08% | 8,782 |
| Apr 23, 2026 | $25.49 | $25.61 | $25.45 | $25.56 | 0.00% | 27,315 |
| Apr 22, 2026 | $25.51 | $25.63 | $25.46 | $25.56 | +0.39% | 18,478 |
| Apr 21, 2026 | $25.50 | $25.55 | $25.45 | $25.46 | -0.39% | 20,585 |
| Apr 20, 2026 | $25.56 | $25.64 | $25.50 | $25.56 | -0.16% | 39,466 |
| Apr 17, 2026 | $25.72 | $25.72 | $25.57 | $25.60 | -0.35% | 9,213 |
| Apr 16, 2026 | $25.72 | $25.72 | $25.58 | $25.69 | +0.39% | 13,857 |
| Apr 15, 2026 | $25.69 | $25.69 | $25.52 | $25.59 | -0.23% | 20,247 |
| Apr 14, 2026 | $25.68 | $25.70 | $25.60 | $25.65 | +0.08% | 18,404 |
| Apr 13, 2026 | $25.64 | $25.68 | $25.62 | $25.63 | 0.00% | 19,583 |
| Apr 10, 2026 | $25.65 | $25.70 | $25.60 | $25.63 | +0.31% | 13,655 |
| Apr 9, 2026 | $25.60 | $25.65 | $25.50 | $25.55 | -0.12% | 20,190 |
| Apr 8, 2026 | $25.50 | $25.65 | $25.48 | $25.58 | +0.39% | 17,650 |
| Apr 7, 2026 | $25.43 | $25.50 | $25.37 | $25.48 | +0.16% | 25,317 |
| Apr 6, 2026 | $25.42 | $25.49 | $25.36 | $25.44 | +0.39% | 14,375 |
| Apr 2, 2026 | $25.32 | $25.37 | $25.31 | $25.34 | -0.12% | 27,791 |
| Apr 1, 2026 | $25.35 | $25.42 | $25.32 | $25.37 | +0.44% | 26,990 |
| Mar 31, 2026 | $25.50 | $25.60 | $25.26 | $25.26 | -0.55% | 204,647 |
| Mar 30, 2026 | $25.44 | $25.44 | $25.30 | $25.40 | +0.28% | 23,743 |
| Mar 27, 2026 | $25.37 | $25.45 | $25.30 | $25.33 | +0.08% | 23,475 |
| Mar 26, 2026 | $25.40 | $25.44 | $25.31 | $25.31 | -0.39% | 30,710 |
| Mar 25, 2026 | $25.50 | $25.50 | $25.40 | $25.41 | -0.16% | 15,867 |
| Mar 24, 2026 | $25.42 | $25.50 | $25.42 | $25.45 | +0.28% | 8,636 |
| Mar 23, 2026 | $25.49 | $25.50 | $25.38 | $25.38 | +0.08% | 23,460 |
| Mar 20, 2026 | $25.45 | $25.45 | $25.35 | $25.36 | -0.12% | 22,245 |
| Mar 19, 2026 | $25.35 | $25.48 | $25.35 | $25.39 | +0.16% | 17,704 |
| Mar 18, 2026 | $25.38 | $25.53 | $25.35 | $25.35 | -0.20% | 13,018 |
| Mar 17, 2026 | $25.49 | $25.50 | $25.40 | $25.40 | -1.70% | 17,143 |
| Mar 16, 2026 | $25.76 | $25.84 | $25.68 | $25.84 | +0.31% | 39,167 |
| Mar 13, 2026 | $25.85 | $25.87 | $25.70 | $25.76 | -0.39% | 20,542 |
| Mar 12, 2026 | $25.77 | $25.86 | $25.75 | $25.86 | +0.39% | 33,089 |
| Mar 11, 2026 | $25.81 | $25.88 | $25.70 | $25.76 | -0.16% | 32,094 |
| Mar 10, 2026 | $25.74 | $25.86 | $25.74 | $25.80 | +0.43% | 8,289 |
| Mar 9, 2026 | $25.79 | $25.84 | $25.69 | $25.69 | -0.39% | 17,477 |
| Mar 6, 2026 | $25.70 | $25.79 | $25.68 | $25.79 | +0.16% | 11,829 |
| Mar 5, 2026 | $25.75 | $25.75 | $25.66 | $25.75 | +0.16% | 23,257 |
| Mar 4, 2026 | $25.66 | $25.77 | $25.63 | $25.71 | +0.08% | 8,663 |
| Mar 3, 2026 | $25.60 | $25.70 | $25.59 | $25.69 | +0.12% | 19,138 |
| Mar 2, 2026 | $25.60 | $25.68 | $25.56 | $25.66 | +0.43% | 23,266 |
| Feb 27, 2026 | $25.63 | $25.69 | $25.55 | $25.55 | -0.47% | 180,842 |
| Feb 26, 2026 | $25.68 | $25.71 | $25.65 | $25.67 | +0.12% | 16,901 |
| Feb 25, 2026 | $25.64 | $25.69 | $25.64 | $25.64 | -0.04% | 11,898 |
| Feb 24, 2026 | $25.68 | $25.69 | $25.62 | $25.65 | +0.12% | 16,168 |
| Feb 23, 2026 | $25.65 | $25.69 | $25.62 | $25.62 | -0.04% | 12,014 |
| Feb 20, 2026 | $25.68 | $25.70 | $25.63 | $25.63 | -0.08% | 12,429 |
| Feb 19, 2026 | $25.67 | $25.70 | $25.64 | $25.65 | -0.08% | 32,965 |
| Feb 18, 2026 | $25.80 | $25.83 | $25.65 | $25.67 | -0.27% | 23,692 |
| Feb 17, 2026 | $25.72 | $25.79 | $25.62 | $25.74 | -0.04% | 38,310 |
| Feb 13, 2026 | $25.75 | $25.84 | $25.75 | $25.75 | -0.08% | 10,606 |
| Feb 12, 2026 | $25.84 | $25.84 | $25.76 | $25.77 | +0.08% | 14,145 |
| Feb 11, 2026 | $25.83 | $25.85 | $25.75 | $25.75 | -0.31% | 16,788 |
| Feb 10, 2026 | $25.75 | $25.84 | $25.75 | $25.83 | +0.14% | 11,288 |
| Feb 9, 2026 | $25.71 | $25.80 | $25.70 | $25.80 | +0.10% | 14,003 |
| Feb 6, 2026 | $25.80 | $25.82 | $25.69 | $25.77 | +0.27% | 12,646 |
| Feb 5, 2026 | $25.81 | $25.81 | $25.68 | $25.70 | -0.27% | 15,741 |
| Feb 4, 2026 | $25.82 | $25.91 | $25.68 | $25.77 | -0.46% | 23,633 |
| Feb 3, 2026 | $25.90 | $25.90 | $25.83 | $25.89 | +0.04% | 17,460 |
| Feb 2, 2026 | $25.81 | $25.90 | $25.81 | $25.88 | +0.04% | 17,618 |
| Jan 30, 2026 | $25.81 | $25.90 | $25.81 | $25.87 | +0.27% | 17,200 |
| Jan 29, 2026 | $25.76 | $25.88 | $25.76 | $25.80 | -0.12% | 15,829 |
| Jan 28, 2026 | $25.64 | $25.85 | $25.64 | $25.83 | +0.47% | 24,702 |
| Jan 27, 2026 | $25.64 | $25.84 | $25.64 | $25.71 | +0.06% | 36,734 |
| Jan 26, 2026 | $25.71 | $25.79 | $25.68 | $25.69 | -0.16% | 34,402 |
| Jan 23, 2026 | $25.75 | $25.88 | $25.70 | $25.74 | +0.14% | 20,975 |
| Jan 22, 2026 | $25.69 | $25.75 | $25.62 | $25.70 | +0.08% | 26,495 |
| Jan 21, 2026 | $25.57 | $25.68 | $25.57 | $25.68 | +0.35% | 14,668 |
| Jan 20, 2026 | $25.59 | $25.70 | $25.53 | $25.59 | 0.00% | 22,182 |
| Jan 16, 2026 | $25.65 | $25.65 | $25.52 | $25.59 | -0.04% | 28,505 |
| Jan 15, 2026 | $25.70 | $25.70 | $25.60 | $25.60 | -0.31% | 13,390 |
| Jan 14, 2026 | $25.75 | $25.75 | $25.62 | $25.68 | +0.11% | 21,547 |
| Jan 13, 2026 | $25.72 | $25.75 | $25.65 | $25.65 | -0.16% | 24,340 |
| Jan 12, 2026 | $25.58 | $25.73 | $25.54 | $25.69 | +0.35% | 21,572 |
| Jan 9, 2026 | $25.49 | $25.62 | $25.47 | $25.60 | +0.55% | 26,878 |
| Jan 8, 2026 | $25.41 | $25.49 | $25.41 | $25.46 | +0.08% | 21,124 |
| Jan 7, 2026 | $25.48 | $25.50 | $25.44 | $25.44 | -0.20% | 29,045 |
| Jan 6, 2026 | $25.47 | $25.50 | $25.43 | $25.49 | +0.20% | 32,093 |
| Jan 5, 2026 | $25.45 | $25.54 | $25.44 | $25.44 | +0.08% | 36,615 |
| Jan 2, 2026 | $25.41 | $25.47 | $25.35 | $25.42 | +0.24% | 25,086 |
| Dec 31, 2025 | $25.39 | $25.51 | $25.31 | $25.36 | +0.08% | 109,859 |
| Dec 30, 2025 | $25.29 | $25.35 | $25.29 | $25.34 | +0.32% | 30,901 |
| Dec 29, 2025 | $25.26 | $25.33 | $25.25 | $25.26 | -0.10% | 61,923 |
| Dec 26, 2025 | $25.29 | $25.33 | $25.28 | $25.29 | -0.10% | 33,234 |
| Dec 24, 2025 | $25.27 | $25.33 | $25.27 | $25.31 | -0.04% | 16,287 |
| Dec 23, 2025 | $25.30 | $25.33 | $25.26 | $25.32 | -0.02% | 58,530 |
| Dec 22, 2025 | $25.33 | $25.39 | $25.32 | $25.33 | -0.02% | 30,117 |
| Dec 19, 2025 | $25.30 | $25.36 | $25.30 | $25.33 | -0.02% | 34,835 |
| Dec 18, 2025 | $25.29 | $25.36 | $25.29 | $25.34 | +0.06% | 32,456 |
| Dec 17, 2025 | $25.28 | $25.37 | $25.22 | $25.32 | +0.24% | 87,230 |
| Dec 16, 2025 | $25.37 | $25.42 | $25.21 | $25.26 | -2.06% | 96,549 |
| Dec 15, 2025 | $25.67 | $25.80 | $25.67 | $25.79 | +0.16% | 34,064 |
| Dec 12, 2025 | $25.76 | $25.78 | $25.73 | $25.75 | -0.04% | 22,191 |
| Dec 11, 2025 | $25.75 | $25.77 | $25.72 | $25.76 | +0.08% | 31,186 |
| Dec 10, 2025 | $25.67 | $25.75 | $25.67 | $25.74 | 0.00% | 24,904 |
| Dec 9, 2025 | $25.72 | $25.74 | $25.69 | $25.74 | +0.16% | 27,759 |
| Dec 8, 2025 | $25.70 | $25.74 | $25.65 | $25.70 | 0.00% | 24,062 |
| Dec 5, 2025 | $25.68 | $25.71 | $25.62 | $25.70 | +0.16% | 22,556 |
| Dec 4, 2025 | $25.71 | $25.74 | $25.63 | $25.66 | -0.18% | 20,764 |
| Dec 3, 2025 | $25.63 | $25.71 | $25.62 | $25.71 | +0.21% | 15,997 |
| Dec 2, 2025 | $25.57 | $25.66 | $25.57 | $25.65 | +0.20% | 20,569 |
| Dec 1, 2025 | $25.54 | $25.62 | $25.54 | $25.60 | +0.35% | 31,493 |
| Nov 28, 2025 | $25.58 | $25.60 | $25.47 | $25.51 | -0.08% | 52,691 |
| Nov 26, 2025 | $25.50 | $25.55 | $25.50 | $25.53 | +0.16% | 33,733 |
| Nov 25, 2025 | $25.55 | $25.55 | $25.46 | $25.49 | -0.06% | 38,480 |
| Nov 24, 2025 | $25.50 | $25.60 | $25.48 | $25.51 | -0.18% | 21,560 |
| Nov 21, 2025 | $25.50 | $25.60 | $25.42 | $25.55 | +0.39% | 31,953 |
| Nov 20, 2025 | $25.53 | $25.66 | $25.45 | $25.45 | -0.31% | 23,069 |
| Nov 19, 2025 | $25.56 | $25.57 | $25.51 | $25.53 | -0.04% | 16,809 |
| Nov 18, 2025 | $25.58 | $25.58 | $25.50 | $25.54 | -0.02% | 16,079 |
| Nov 17, 2025 | $25.53 | $25.58 | $25.46 | $25.55 | +0.14% | 34,119 |
| Nov 14, 2025 | $25.52 | $25.57 | $25.50 | $25.51 | 0.00% | 18,965 |
| Nov 13, 2025 | $25.55 | $25.63 | $25.51 | $25.51 | -0.31% | 19,588 |
| Nov 12, 2025 | $25.56 | $25.69 | $25.56 | $25.59 | -0.08% | 22,332 |
| Nov 11, 2025 | $25.58 | $25.64 | $25.57 | $25.61 | +0.12% | 14,953 |
| Nov 10, 2025 | $25.60 | $25.60 | $25.55 | $25.58 | +0.11% | 14,106 |
| Nov 7, 2025 | $25.58 | $25.59 | $25.51 | $25.55 | -0.07% | 16,377 |
| Nov 6, 2025 | $25.51 | $25.57 | $25.50 | $25.57 | +0.27% | 25,090 |
| Nov 5, 2025 | $25.48 | $25.56 | $25.47 | $25.50 | -0.08% | 27,366 |
| Nov 4, 2025 | $25.52 | $25.58 | $25.47 | $25.52 | -0.08% | 18,821 |
| Nov 3, 2025 | $25.60 | $25.60 | $25.46 | $25.54 | -0.04% | 19,264 |
| Oct 31, 2025 | $25.65 | $25.67 | $25.50 | $25.55 | -0.19% | 61,363 |
| Oct 30, 2025 | $25.52 | $25.65 | $25.52 | $25.60 | +0.07% | 22,143 |
| Oct 29, 2025 | $25.70 | $25.70 | $25.58 | $25.58 | -0.02% | 6,196 |
| Oct 28, 2025 | $25.72 | $25.76 | $25.55 | $25.59 | -0.50% | 17,496 |
| Oct 27, 2025 | $25.58 | $25.74 | $25.58 | $25.71 | +0.45% | 10,459 |
| Oct 24, 2025 | $25.58 | $25.64 | $25.55 | $25.60 | +0.08% | 21,332 |
| Oct 23, 2025 | $25.53 | $25.59 | $25.50 | $25.58 | +0.27% | 22,494 |
| Oct 22, 2025 | $25.50 | $25.55 | $25.46 | $25.51 | -0.04% | 23,822 |
| Oct 21, 2025 | $25.53 | $25.57 | $25.48 | $25.52 | +0.06% | 32,636 |
| Oct 20, 2025 | $25.59 | $25.63 | $25.48 | $25.51 | – | 56,175 |
Seasonality
CHSCL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | 0.3% | 0.6% | 0.6% | 0.7% | 0.4% | 1.1% | 0.5% | 0.5% | -1.0% | 0.0% | 1.2% |
| Months up | 7 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 2 of 9 | 7 of 9 |
| 2026 | 2.0% | -1.2% | 0.7% | 1.7% | 0.2% | -0.1% | 0.7% | 0.4% | 0.5% | -3.8% | ||
| 2025 | 0.3% | -0.1% | 2.5% | -1.1% | -0.3% | 0.6% | 2.5% | -1.0% | 2.1% | -0.4% | -0.2% | 1.3% |
| 2024 | 1.5% | 1.9% | 0.1% | -0.2% | 2.9% | 0.3% | -1.3% | 0.5% | 2.4% | 0.7% | -1.2% | 1.4% |
| 2023 | -0.7% | 1.9% | 1.8% | 0.5% | -0.9% | 2.3% | -0.4% | 0.4% | -1.9% | -0.5% | 4.2% | -1.9% |
| 2022 | 0.1% | -1.7% | 0.5% | -0.2% | 1.1% | -4.0% | 2.5% | -0.7% | 1.2% | -3.6% | 0.0% | 3.0% |
| 2021 | -1.6% | -2.7% | 3.4% | -0.9% | 2.2% | 1.8% | 0.2% | 1.0% | 0.5% | -0.8% | -1.5% | 1.4% |
| 2020 | 3.1% | -3.2% | -7.0% | 5.4% | 2.1% | -2.3% | 5.8% | 3.6% | 0.4% | 0.5% | 3.0% | 4.1% |
| 2019 | 6.7% | 0.1% | 2.4% | 1.4% | -0.4% | 0.9% | 0.6% | -0.7% | 2.1% | 1.4% | -1.4% | 2.0% |
| 2018 | -2.6% | 2.7% | 0.3% | -0.9% | 0.6% | 3.2% | -1.1% | 1.3% | -1.5% | -3.0% | -1.0% | -2.0% |
| 2017 | 0.8% | 5.4% | 1.3% | 0.6% | -0.2% | 1.8% | 1.9% | 0.2% | -1.2% | -0.1% | -1.9% | 1.8% |