CHS Inc (CHSCM) stock
CHSCMNasdaqWholesale-Farm Product Raw MaterialsFiscal year ends August 31Also trades as CHSCL, CHSCN, CHSCO, CHSCP
$22.20−0.10 (-0.45%)
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
$22.20
-0.45% on the day
52-week range
$22.11 – $25.40
-12.6% from the high
Change over 52 weeks
-10.9%
From $24.91 on Oct 30, 2025
Average volume
34,298
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $22.25 | $22.41 | $22.11 | $22.20 | -0.45% | 60,856 |
| Oct 29, 2026 | $22.48 | $22.76 | $22.25 | $22.30 | -0.13% | 48,032 |
| Oct 28, 2026 | $22.71 | $22.84 | $22.33 | $22.33 | -1.85% | 57,757 |
| Oct 27, 2026 | $22.65 | $22.83 | $22.65 | $22.75 | 0.00% | 26,618 |
| Oct 26, 2026 | $22.79 | $22.85 | $22.70 | $22.75 | -0.31% | 30,019 |
| Oct 23, 2026 | $22.65 | $22.88 | $22.55 | $22.82 | +0.26% | 34,288 |
| Oct 22, 2026 | $22.79 | $22.88 | $22.70 | $22.76 | -0.22% | 34,606 |
| Oct 21, 2026 | $22.78 | $22.91 | $22.52 | $22.81 | -0.22% | 53,683 |
| Oct 20, 2026 | $22.86 | $23.05 | $22.52 | $22.86 | +0.70% | 31,017 |
| Oct 19, 2026 | $22.61 | $23.01 | $22.51 | $22.70 | +0.09% | 28,755 |
| Oct 16, 2026 | $22.98 | $23.59 | $22.65 | $22.68 | -0.70% | 51,876 |
| Oct 15, 2026 | $22.75 | $23.20 | $22.74 | $22.84 | +0.39% | 38,789 |
| Oct 14, 2026 | $22.92 | $23.18 | $22.61 | $22.75 | -0.82% | 59,281 |
| Oct 13, 2026 | $23.18 | $23.19 | $22.92 | $22.94 | -0.39% | 34,526 |
| Oct 12, 2026 | $23.11 | $23.26 | $23.02 | $23.03 | -0.05% | 19,165 |
| Oct 9, 2026 | $23.24 | $23.40 | $23.02 | $23.04 | -0.77% | 41,301 |
| Oct 8, 2026 | $23.59 | $23.59 | $23.15 | $23.22 | -1.40% | 46,285 |
| Oct 7, 2026 | $23.69 | $23.83 | $23.51 | $23.55 | -0.76% | 34,711 |
| Oct 6, 2026 | $23.85 | $23.92 | $23.70 | $23.73 | -0.08% | 27,076 |
| Oct 5, 2026 | $23.84 | $23.84 | $23.60 | $23.75 | -0.46% | 41,768 |
| Oct 2, 2026 | $23.88 | $24.00 | $23.81 | $23.86 | -0.25% | 25,984 |
| Oct 1, 2026 | $24.01 | $24.05 | $23.86 | $23.92 | -0.42% | 43,948 |
| Sep 30, 2026 | $23.90 | $24.02 | $23.78 | $24.02 | +1.05% | 82,320 |
| Sep 29, 2026 | $23.60 | $23.82 | $23.55 | $23.77 | +0.93% | 24,421 |
| Sep 28, 2026 | $23.89 | $23.89 | $23.42 | $23.55 | -1.32% | 45,269 |
| Sep 25, 2026 | $23.89 | $24.02 | $23.75 | $23.87 | -0.40% | 27,996 |
| Sep 24, 2026 | $24.09 | $24.17 | $23.96 | $23.96 | -0.54% | 10,263 |
| Sep 23, 2026 | $24.21 | $24.21 | $24.05 | $24.09 | -0.04% | 20,689 |
| Sep 22, 2026 | $24.09 | $24.30 | $24.00 | $24.10 | +0.15% | 51,102 |
| Sep 21, 2026 | $24.08 | $24.09 | $24.05 | $24.07 | -0.06% | 27,908 |
| Sep 18, 2026 | $24.10 | $24.10 | $24.01 | $24.08 | -0.04% | 22,392 |
| Sep 17, 2026 | $24.06 | $24.24 | $24.04 | $24.09 | +0.21% | 28,873 |
| Sep 16, 2026 | $24.05 | $24.09 | $23.96 | $24.04 | -1.35% | 36,467 |
| Sep 15, 2026 | $24.40 | $24.44 | $24.22 | $24.37 | +0.49% | 32,990 |
| Sep 14, 2026 | $24.42 | $24.57 | $24.25 | $24.25 | -0.57% | 18,326 |
| Sep 11, 2026 | $24.50 | $24.58 | $24.35 | $24.39 | -0.37% | 23,590 |
| Sep 10, 2026 | $24.39 | $24.53 | $24.35 | $24.48 | -0.49% | 20,773 |
| Sep 9, 2026 | $24.67 | $24.70 | $24.36 | $24.60 | -0.10% | 18,465 |
| Sep 8, 2026 | $24.41 | $24.68 | $24.41 | $24.63 | +0.68% | 29,786 |
| Sep 4, 2026 | $24.54 | $24.54 | $24.35 | $24.46 | +0.16% | 12,491 |
| Sep 3, 2026 | $24.26 | $24.68 | $24.26 | $24.42 | +0.42% | 44,988 |
| Sep 2, 2026 | $24.25 | $24.44 | $24.25 | $24.32 | +0.03% | 9,970 |
| Sep 1, 2026 | $24.27 | $24.47 | $24.25 | $24.31 | -0.78% | 18,242 |
| Aug 31, 2026 | $24.29 | $24.50 | $24.25 | $24.50 | +0.62% | 35,004 |
| Aug 28, 2026 | $24.25 | $24.48 | $24.25 | $24.35 | +0.29% | 32,229 |
| Aug 27, 2026 | $24.25 | $24.45 | $24.25 | $24.28 | +0.17% | 34,370 |
| Aug 26, 2026 | $24.39 | $24.39 | $24.23 | $24.24 | -0.12% | 25,897 |
| Aug 25, 2026 | $24.43 | $24.59 | $24.25 | $24.27 | -0.45% | 31,722 |
| Aug 24, 2026 | $24.31 | $24.43 | $24.28 | $24.38 | +0.27% | 15,895 |
| Aug 21, 2026 | $24.80 | $24.80 | $24.30 | $24.32 | -0.27% | 15,716 |
| Aug 20, 2026 | $24.35 | $24.72 | $24.35 | $24.38 | 0.00% | 18,651 |
| Aug 19, 2026 | $24.41 | $24.58 | $24.37 | $24.38 | +0.04% | 20,368 |
| Aug 18, 2026 | $24.37 | $24.55 | $24.35 | $24.37 | -0.45% | 26,357 |
| Aug 17, 2026 | $24.54 | $24.59 | $24.36 | $24.48 | -0.20% | 23,286 |
| Aug 14, 2026 | $24.52 | $24.67 | $24.51 | $24.53 | -0.13% | 12,829 |
| Aug 13, 2026 | $24.61 | $24.64 | $24.51 | $24.56 | +0.04% | 27,011 |
| Aug 12, 2026 | $24.69 | $24.75 | $24.50 | $24.55 | -0.53% | 40,090 |
| Aug 11, 2026 | $24.67 | $24.78 | $24.66 | $24.68 | -0.27% | 23,459 |
| Aug 10, 2026 | $24.65 | $24.75 | $24.65 | $24.75 | -0.06% | 14,312 |
| Aug 7, 2026 | $24.67 | $24.82 | $24.65 | $24.76 | 0.00% | 14,220 |
| Aug 6, 2026 | $24.70 | $24.82 | $24.70 | $24.76 | -0.24% | 23,687 |
| Aug 5, 2026 | $24.67 | $24.85 | $24.60 | $24.82 | +0.45% | 36,411 |
| Aug 4, 2026 | $24.74 | $24.79 | $24.58 | $24.71 | +0.28% | 24,155 |
| Aug 3, 2026 | $24.64 | $24.76 | $24.50 | $24.64 | +0.20% | 43,536 |
| Jul 31, 2026 | $24.40 | $24.64 | $24.35 | $24.59 | +1.07% | 55,884 |
| Jul 30, 2026 | $24.32 | $24.45 | $24.31 | $24.33 | +0.04% | 22,571 |
| Jul 29, 2026 | $24.33 | $24.43 | $24.31 | $24.32 | -0.37% | 30,561 |
| Jul 28, 2026 | $24.33 | $24.43 | $24.32 | $24.41 | 0.00% | 8,600 |
| Jul 27, 2026 | $24.38 | $24.45 | $24.30 | $24.41 | -0.12% | 15,617 |
| Jul 24, 2026 | $24.40 | $24.44 | $24.35 | $24.44 | +0.37% | 18,753 |
| Jul 23, 2026 | $24.39 | $24.55 | $24.30 | $24.35 | -0.57% | 23,883 |
| Jul 22, 2026 | $24.42 | $24.50 | $24.40 | $24.49 | +0.16% | 14,556 |
| Jul 21, 2026 | $24.41 | $24.55 | $24.41 | $24.45 | 0.00% | 18,879 |
| Jul 20, 2026 | $24.48 | $24.54 | $24.40 | $24.45 | 0.00% | 11,696 |
| Jul 17, 2026 | $24.32 | $24.47 | $24.21 | $24.45 | +0.37% | 56,261 |
| Jul 16, 2026 | $24.27 | $24.40 | $24.11 | $24.36 | -0.04% | 15,494 |
| Jul 15, 2026 | $24.21 | $24.39 | $24.21 | $24.37 | +0.41% | 47,238 |
| Jul 14, 2026 | $24.40 | $24.40 | $24.20 | $24.27 | -0.05% | 29,395 |
| Jul 13, 2026 | $24.32 | $24.50 | $24.28 | $24.28 | -0.28% | 17,656 |
| Jul 10, 2026 | $24.33 | $24.47 | $24.31 | $24.35 | -0.12% | 17,288 |
| Jul 9, 2026 | $24.30 | $24.45 | $24.30 | $24.38 | +0.33% | 41,331 |
| Jul 8, 2026 | $24.32 | $24.45 | $24.21 | $24.30 | -0.49% | 66,492 |
| Jul 7, 2026 | $24.44 | $24.50 | $24.34 | $24.42 | 0.00% | 15,979 |
| Jul 6, 2026 | $24.38 | $24.50 | $24.33 | $24.42 | +0.29% | 23,136 |
| Jul 2, 2026 | $24.40 | $24.42 | $24.21 | $24.35 | +0.33% | 46,335 |
| Jul 1, 2026 | $24.22 | $24.41 | $24.22 | $24.27 | +0.54% | 42,952 |
| Jun 30, 2026 | $24.39 | $24.55 | $24.11 | $24.14 | -0.54% | 339,066 |
| Jun 29, 2026 | $24.32 | $24.47 | $24.15 | $24.27 | +0.29% | 29,974 |
| Jun 26, 2026 | $24.34 | $24.48 | $24.20 | $24.20 | -0.74% | 25,408 |
| Jun 25, 2026 | $24.48 | $24.48 | $24.35 | $24.38 | -0.08% | 34,971 |
| Jun 24, 2026 | $24.61 | $24.67 | $24.37 | $24.40 | -0.69% | 39,545 |
| Jun 23, 2026 | $24.57 | $24.75 | $24.56 | $24.57 | -0.20% | 20,661 |
| Jun 22, 2026 | $24.72 | $24.80 | $24.61 | $24.62 | -0.52% | 29,749 |
| Jun 18, 2026 | $24.66 | $24.75 | $24.63 | $24.75 | +0.21% | 16,249 |
| Jun 17, 2026 | $24.75 | $24.75 | $24.66 | $24.70 | +0.11% | 16,844 |
| Jun 16, 2026 | $24.70 | $24.80 | $24.66 | $24.67 | +0.12% | 14,191 |
| Jun 15, 2026 | $24.72 | $24.80 | $24.53 | $24.64 | -1.64% | 17,861 |
| Jun 12, 2026 | $24.90 | $25.05 | $24.90 | $25.05 | +0.40% | 18,762 |
| Jun 11, 2026 | $24.90 | $24.98 | $24.89 | $24.95 | +0.26% | 6,344 |
| Jun 10, 2026 | $24.96 | $24.99 | $24.83 | $24.89 | -0.42% | 22,413 |
| Jun 9, 2026 | $25.05 | $25.10 | $24.92 | $24.99 | -0.08% | 24,900 |
| Jun 8, 2026 | $24.86 | $25.02 | $24.86 | $25.01 | +0.56% | 24,623 |
| Jun 5, 2026 | $24.96 | $24.98 | $24.81 | $24.87 | -0.40% | 16,567 |
| Jun 4, 2026 | $24.96 | $25.00 | $24.91 | $24.97 | +0.28% | 16,562 |
| Jun 3, 2026 | $24.99 | $25.05 | $24.87 | $24.90 | -0.36% | 11,819 |
| Jun 2, 2026 | $24.92 | $25.01 | $24.92 | $24.99 | 0.00% | 20,301 |
| Jun 1, 2026 | $25.01 | $25.01 | $24.90 | $24.99 | +0.32% | 15,273 |
| May 29, 2026 | $25.13 | $25.15 | $24.89 | $24.91 | -0.84% | 49,679 |
| May 28, 2026 | $25.02 | $25.18 | $25.02 | $25.12 | +0.08% | 13,511 |
| May 27, 2026 | $25.00 | $25.10 | $24.94 | $25.10 | +0.20% | 10,246 |
| May 26, 2026 | $24.99 | $25.09 | $24.99 | $25.05 | -0.06% | 14,165 |
| May 22, 2026 | $25.10 | $25.11 | $24.94 | $25.07 | +0.06% | 9,064 |
| May 21, 2026 | $24.90 | $25.10 | $24.90 | $25.05 | +0.24% | 12,686 |
| May 20, 2026 | $24.80 | $24.99 | $24.80 | $24.99 | +0.56% | 10,551 |
| May 19, 2026 | $24.80 | $24.97 | $24.80 | $24.85 | +0.12% | 25,005 |
| May 18, 2026 | $24.90 | $25.02 | $24.82 | $24.82 | -0.24% | 30,421 |
| May 15, 2026 | $25.02 | $25.09 | $24.88 | $24.88 | -1.10% | 25,969 |
| May 14, 2026 | $25.11 | $25.19 | $25.04 | $25.16 | +0.15% | 6,757 |
| May 13, 2026 | $25.12 | $25.16 | $25.05 | $25.12 | -0.06% | 13,840 |
| May 12, 2026 | $25.03 | $25.14 | $25.00 | $25.14 | +0.18% | 11,637 |
| May 11, 2026 | $25.00 | $25.10 | $24.98 | $25.09 | +0.32% | 21,885 |
| May 8, 2026 | $24.91 | $25.04 | $24.91 | $25.01 | +0.20% | 47,616 |
| May 7, 2026 | $24.96 | $25.06 | $24.93 | $24.96 | -0.48% | 15,694 |
| May 6, 2026 | $25.01 | $25.14 | $24.92 | $25.08 | 0.00% | 27,804 |
| May 5, 2026 | $25.06 | $25.10 | $24.98 | $25.08 | +0.10% | 10,455 |
| May 4, 2026 | $24.98 | $25.06 | $24.91 | $25.06 | +0.59% | 26,667 |
| May 1, 2026 | $25.03 | $25.12 | $24.91 | $24.91 | -0.16% | 21,883 |
| Apr 30, 2026 | $24.99 | $25.13 | $24.87 | $24.95 | 0.00% | 25,487 |
| Apr 29, 2026 | $25.04 | $25.15 | $24.95 | $24.95 | -0.40% | 10,193 |
| Apr 28, 2026 | $25.06 | $25.15 | $25.00 | $25.05 | -0.20% | 13,916 |
| Apr 27, 2026 | $25.10 | $25.10 | $25.05 | $25.10 | -0.20% | 6,391 |
| Apr 24, 2026 | $25.12 | $25.15 | $25.06 | $25.15 | +0.08% | 7,584 |
| Apr 23, 2026 | $25.08 | $25.20 | $24.95 | $25.13 | +0.20% | 69,693 |
| Apr 22, 2026 | $24.90 | $25.08 | $24.87 | $25.08 | +0.55% | 21,212 |
| Apr 21, 2026 | $24.91 | $25.05 | $24.86 | $24.94 | -0.21% | 23,247 |
| Apr 20, 2026 | $24.87 | $25.05 | $24.87 | $24.99 | -0.02% | 12,936 |
| Apr 17, 2026 | $24.92 | $25.01 | $24.85 | $25.00 | +0.32% | 23,228 |
| Apr 16, 2026 | $24.96 | $24.99 | $24.88 | $24.92 | -0.26% | 7,672 |
| Apr 15, 2026 | $24.92 | $25.00 | $24.87 | $24.99 | +0.22% | 16,587 |
| Apr 14, 2026 | $24.76 | $25.00 | $24.76 | $24.93 | +0.24% | 15,083 |
| Apr 13, 2026 | $24.83 | $24.88 | $24.83 | $24.87 | +0.16% | 10,629 |
| Apr 10, 2026 | $24.75 | $24.85 | $24.69 | $24.83 | +0.20% | 8,850 |
| Apr 9, 2026 | $24.80 | $24.85 | $24.75 | $24.78 | -0.36% | 5,652 |
| Apr 8, 2026 | $24.68 | $24.87 | $24.54 | $24.87 | +0.97% | 18,707 |
| Apr 7, 2026 | $24.52 | $24.64 | $24.50 | $24.63 | +0.16% | 15,523 |
| Apr 6, 2026 | $24.57 | $24.65 | $24.50 | $24.59 | +0.33% | 21,855 |
| Apr 2, 2026 | $24.42 | $24.63 | $24.41 | $24.51 | +0.37% | 27,006 |
| Apr 1, 2026 | $24.39 | $24.63 | $24.35 | $24.42 | +0.87% | 21,944 |
| Mar 31, 2026 | $24.49 | $24.68 | $24.21 | $24.21 | -0.49% | 263,366 |
| Mar 30, 2026 | $24.42 | $24.60 | $24.32 | $24.33 | -0.08% | 22,991 |
| Mar 27, 2026 | $24.57 | $24.57 | $24.30 | $24.35 | +0.62% | 15,656 |
| Mar 26, 2026 | $24.57 | $24.81 | $24.20 | $24.20 | -1.63% | 32,225 |
| Mar 25, 2026 | $24.81 | $24.89 | $24.60 | $24.60 | -0.24% | 16,548 |
| Mar 24, 2026 | $24.83 | $24.92 | $24.66 | $24.66 | -0.84% | 14,557 |
| Mar 23, 2026 | $24.74 | $24.92 | $24.65 | $24.87 | +1.10% | 19,573 |
| Mar 20, 2026 | $24.60 | $24.86 | $24.55 | $24.60 | -1.09% | 22,534 |
| Mar 19, 2026 | $24.65 | $24.93 | $24.60 | $24.87 | +0.97% | 32,806 |
| Mar 18, 2026 | $24.74 | $24.81 | $24.60 | $24.63 | -0.28% | 19,780 |
| Mar 17, 2026 | $24.67 | $24.89 | $24.65 | $24.70 | -1.28% | 25,660 |
| Mar 16, 2026 | $25.03 | $25.14 | $24.90 | $25.02 | +0.08% | 16,897 |
| Mar 13, 2026 | $25.13 | $25.25 | $25.00 | $25.00 | -0.48% | 13,531 |
| Mar 12, 2026 | $25.04 | $25.28 | $25.04 | $25.12 | -0.16% | 13,746 |
| Mar 11, 2026 | $25.35 | $25.35 | $25.10 | $25.16 | 0.00% | 11,072 |
| Mar 10, 2026 | $25.05 | $25.25 | $25.05 | $25.16 | +0.04% | 7,776 |
| Mar 9, 2026 | $25.04 | $25.23 | $25.04 | $25.15 | +0.16% | 16,235 |
| Mar 6, 2026 | $25.17 | $25.24 | $25.04 | $25.11 | -0.40% | 8,512 |
| Mar 5, 2026 | $25.21 | $25.35 | $25.20 | $25.21 | -0.14% | 8,428 |
| Mar 4, 2026 | $25.29 | $25.33 | $25.23 | $25.25 | -0.14% | 8,038 |
| Mar 3, 2026 | $25.21 | $25.37 | $25.16 | $25.28 | +0.12% | 14,438 |
| Mar 2, 2026 | $25.09 | $25.40 | $24.98 | $25.25 | +0.44% | 30,873 |
| Feb 27, 2026 | $25.10 | $25.14 | $24.95 | $25.14 | 0.00% | 176,355 |
| Feb 26, 2026 | $25.13 | $25.15 | $25.10 | $25.14 | +0.12% | 11,574 |
| Feb 25, 2026 | $25.15 | $25.15 | $25.08 | $25.11 | +0.04% | 14,881 |
| Feb 24, 2026 | $25.15 | $25.15 | $25.05 | $25.10 | -0.12% | 12,521 |
| Feb 23, 2026 | $25.10 | $25.15 | $25.09 | $25.13 | -0.08% | 20,020 |
| Feb 20, 2026 | $25.10 | $25.15 | $25.10 | $25.15 | +0.12% | 11,488 |
| Feb 19, 2026 | $25.17 | $25.19 | $25.10 | $25.12 | -0.28% | 12,592 |
| Feb 18, 2026 | $25.15 | $25.19 | $25.10 | $25.19 | 0.00% | 10,251 |
| Feb 17, 2026 | $25.15 | $25.19 | $25.10 | $25.19 | +0.36% | 21,179 |
| Feb 13, 2026 | $25.05 | $25.19 | $25.05 | $25.10 | -0.14% | 10,473 |
| Feb 12, 2026 | $25.09 | $25.20 | $25.05 | $25.14 | -0.06% | 18,858 |
| Feb 11, 2026 | $25.05 | $25.15 | $25.05 | $25.15 | 0.00% | 14,915 |
| Feb 10, 2026 | $25.00 | $25.15 | $25.00 | $25.15 | +0.52% | 8,386 |
| Feb 9, 2026 | $25.10 | $25.14 | $25.02 | $25.02 | -0.48% | 13,606 |
| Feb 6, 2026 | $25.12 | $25.18 | $25.08 | $25.14 | -0.08% | 11,810 |
| Feb 5, 2026 | $25.13 | $25.17 | $24.97 | $25.16 | 0.00% | 12,525 |
| Feb 4, 2026 | $25.10 | $25.18 | $25.08 | $25.16 | -0.08% | 7,531 |
| Feb 3, 2026 | $25.18 | $25.18 | $25.10 | $25.18 | +0.08% | 8,731 |
| Feb 2, 2026 | $25.11 | $25.18 | $25.00 | $25.16 | +0.32% | 37,063 |
| Jan 30, 2026 | $25.07 | $25.37 | $24.98 | $25.08 | +0.04% | 24,647 |
| Jan 29, 2026 | $24.99 | $25.08 | $24.95 | $25.07 | +0.28% | 20,071 |
| Jan 28, 2026 | $24.99 | $25.08 | $24.99 | $25.00 | -0.08% | 19,841 |
| Jan 27, 2026 | $24.96 | $25.08 | $24.95 | $25.02 | +0.04% | 15,341 |
| Jan 26, 2026 | $24.97 | $25.08 | $24.96 | $25.01 | -0.28% | 18,704 |
| Jan 23, 2026 | $25.07 | $25.10 | $24.90 | $25.08 | -0.08% | 18,089 |
| Jan 22, 2026 | $24.90 | $25.18 | $24.90 | $25.10 | +0.64% | 24,392 |
| Jan 21, 2026 | $24.95 | $25.00 | $24.85 | $24.94 | -0.04% | 16,566 |
| Jan 20, 2026 | $24.85 | $25.00 | $24.83 | $24.95 | -0.16% | 13,464 |
| Jan 16, 2026 | $24.92 | $24.99 | $24.83 | $24.99 | +0.32% | 23,569 |
| Jan 15, 2026 | $24.87 | $24.91 | $24.78 | $24.91 | +0.08% | 24,700 |
| Jan 14, 2026 | $24.82 | $24.89 | $24.76 | $24.89 | +0.04% | 21,818 |
| Jan 13, 2026 | $24.89 | $24.90 | $24.80 | $24.88 | -0.08% | 16,273 |
| Jan 12, 2026 | $24.78 | $24.90 | $24.75 | $24.90 | +0.48% | 14,059 |
| Jan 9, 2026 | $24.84 | $24.90 | $24.76 | $24.78 | -0.24% | 22,663 |
| Jan 8, 2026 | $24.75 | $24.85 | $24.75 | $24.84 | +0.53% | 12,591 |
| Jan 7, 2026 | $24.87 | $24.89 | $24.71 | $24.71 | -0.66% | 21,955 |
| Jan 6, 2026 | $24.85 | $24.88 | $24.84 | $24.88 | +0.14% | 22,537 |
| Jan 5, 2026 | $24.85 | $24.88 | $24.80 | $24.84 | +0.36% | 25,772 |
| Jan 2, 2026 | $24.72 | $24.88 | $24.72 | $24.75 | +0.16% | 12,533 |
| Dec 31, 2025 | $24.80 | $24.88 | $24.68 | $24.71 | -0.24% | 81,999 |
| Dec 30, 2025 | $24.73 | $24.77 | $24.66 | $24.77 | +0.16% | 25,330 |
| Dec 29, 2025 | $24.78 | $24.78 | $24.65 | $24.73 | +0.16% | 24,806 |
| Dec 26, 2025 | $24.67 | $24.80 | $24.67 | $24.69 | +0.08% | 21,187 |
| Dec 24, 2025 | $24.71 | $24.78 | $24.66 | $24.67 | -0.16% | 18,868 |
| Dec 23, 2025 | $24.70 | $24.79 | $24.70 | $24.71 | -0.12% | 17,750 |
| Dec 22, 2025 | $24.70 | $24.80 | $24.68 | $24.74 | +0.16% | 24,686 |
| Dec 19, 2025 | $24.74 | $24.79 | $24.65 | $24.70 | -0.16% | 25,782 |
| Dec 18, 2025 | $24.67 | $24.76 | $24.67 | $24.74 | +0.28% | 26,288 |
| Dec 17, 2025 | $24.63 | $24.74 | $24.63 | $24.67 | 0.00% | 35,181 |
| Dec 16, 2025 | $24.75 | $24.79 | $24.64 | $24.67 | -1.43% | 47,038 |
| Dec 15, 2025 | $25.05 | $25.05 | $24.98 | $25.03 | +0.03% | 15,545 |
| Dec 12, 2025 | $25.03 | $25.15 | $25.02 | $25.02 | -0.52% | 15,714 |
| Dec 11, 2025 | $25.09 | $25.15 | $25.00 | $25.15 | +0.52% | 18,766 |
| Dec 10, 2025 | $25.03 | $25.09 | $25.00 | $25.02 | -0.24% | 27,803 |
| Dec 9, 2025 | $25.10 | $25.10 | $25.04 | $25.08 | +0.08% | 12,180 |
| Dec 8, 2025 | $25.00 | $25.07 | $25.00 | $25.06 | +0.12% | 7,097 |
| Dec 5, 2025 | $25.01 | $25.07 | $24.97 | $25.03 | +0.04% | 21,363 |
| Dec 4, 2025 | $25.10 | $25.10 | $24.96 | $25.02 | -0.08% | 32,793 |
| Dec 3, 2025 | $24.99 | $25.15 | $24.99 | $25.04 | -0.12% | 25,238 |
| Dec 2, 2025 | $25.01 | $25.07 | $25.00 | $25.07 | +0.16% | 13,564 |
| Dec 1, 2025 | $24.98 | $25.06 | $24.95 | $25.03 | +0.44% | 31,944 |
| Nov 28, 2025 | $24.96 | $25.05 | $24.90 | $24.92 | -0.16% | 55,300 |
| Nov 26, 2025 | $24.97 | $25.04 | $24.94 | $24.96 | +0.04% | 25,719 |
| Nov 25, 2025 | $25.00 | $25.03 | $24.95 | $24.95 | -0.12% | 15,760 |
| Nov 24, 2025 | $24.99 | $25.02 | $24.98 | $24.98 | -0.08% | 16,441 |
| Nov 21, 2025 | $25.00 | $25.10 | $24.97 | $25.00 | 0.00% | 15,095 |
| Nov 20, 2025 | $25.02 | $25.09 | $25.00 | $25.00 | -0.28% | 30,190 |
| Nov 19, 2025 | $25.00 | $25.08 | $25.00 | $25.07 | +0.24% | 18,139 |
| Nov 18, 2025 | $25.05 | $25.06 | $24.95 | $25.01 | 0.00% | 17,704 |
| Nov 17, 2025 | $25.03 | $25.09 | $24.96 | $25.01 | 0.00% | 14,698 |
| Nov 14, 2025 | $24.98 | $25.05 | $24.96 | $25.01 | -0.16% | 15,904 |
| Nov 13, 2025 | $24.97 | $25.05 | $24.97 | $25.05 | +0.28% | 14,558 |
| Nov 12, 2025 | $24.98 | $25.05 | $24.97 | $24.98 | -0.16% | 8,698 |
| Nov 11, 2025 | $25.01 | $25.04 | $25.00 | $25.02 | +0.08% | 2,660 |
| Nov 10, 2025 | $24.93 | $25.08 | $24.93 | $25.00 | -0.08% | 10,564 |
| Nov 7, 2025 | $24.93 | $25.02 | $24.92 | $25.02 | +0.08% | 10,609 |
| Nov 6, 2025 | $25.00 | $25.07 | $25.00 | $25.00 | -0.08% | 14,903 |
| Nov 5, 2025 | $24.90 | $25.04 | $24.87 | $25.02 | +0.44% | 18,218 |
| Nov 4, 2025 | $24.88 | $24.95 | $24.88 | $24.91 | -0.12% | 11,782 |
| Nov 3, 2025 | $24.91 | $24.95 | $24.87 | $24.94 | +0.08% | 18,614 |
| Oct 31, 2025 | $24.98 | $25.02 | $24.91 | $24.92 | +0.04% | 42,557 |
| Oct 30, 2025 | $24.99 | $25.05 | $24.90 | $24.91 | -0.36% | 15,350 |
| Oct 29, 2025 | $25.00 | $25.05 | $24.90 | $25.00 | +0.36% | 12,533 |
| Oct 28, 2025 | $24.95 | $25.00 | $24.90 | $24.91 | -0.16% | 10,997 |
| Oct 27, 2025 | $25.05 | $25.05 | $24.93 | $24.95 | -0.28% | 10,738 |
| Oct 24, 2025 | $24.95 | $25.04 | $24.95 | $25.02 | +0.48% | 11,511 |
| Oct 23, 2025 | $24.92 | $25.00 | $24.90 | $24.90 | -0.20% | 22,125 |
| Oct 22, 2025 | $25.00 | $25.04 | $24.92 | $24.95 | -0.40% | 18,865 |
| Oct 21, 2025 | $25.04 | $25.05 | $25.01 | $25.05 | 0.00% | 14,513 |
| Oct 20, 2025 | $24.94 | $25.05 | $24.90 | $25.05 | – | 18,272 |
Seasonality
CHSCM 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 | 1.7% | 0.5% | -1.0% | 1.3% | 0.6% | 0.2% | 1.7% | 0.6% | 0.4% | -1.9% | 0.2% | 1.1% |
| Months up | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 3 of 9 | 6 of 9 |
| 2026 | 1.5% | 0.2% | -2.0% | 3.1% | -0.2% | -1.4% | 1.9% | -0.4% | -0.2% | -7.6% | ||
| 2025 | 0.5% | 2.7% | -2.5% | -0.2% | 2.2% | -3.2% | 3.2% | 0.1% | 2.5% | 0.6% | 0.0% | 0.9% |
| 2024 | 1.1% | 3.0% | -0.4% | 0.8% | 1.9% | -1.1% | -1.3% | 2.6% | 4.1% | -2.6% | -0.8% | 0.3% |
| 2023 | 5.4% | 1.5% | -1.1% | 0.3% | 0.7% | 1.7% | 0.1% | 0.1% | 0.6% | -5.5% | 7.2% | -1.2% |
| 2022 | -1.8% | -1.4% | -0.6% | 0.7% | -0.6% | -0.9% | 4.1% | -3.6% | -2.2% | -1.3% | 2.5% | -2.4% |
| 2021 | -0.9% | -2.4% | 3.9% | -0.3% | -0.3% | 4.8% | -0.7% | 0.6% | 0.7% | 0.0% | -1.8% | 2.0% |
| 2020 | 3.3% | -5.5% | -13.0% | 13.7% | -1.6% | -2.8% | 5.4% | 5.0% | 1.2% | 0.9% | 1.9% | 5.1% |
| 2019 | 5.4% | 2.8% | 0.7% | 0.7% | -0.6% | 1.6% | 1.9% | -0.6% | 2.3% | 0.9% | -1.1% | 3.4% |
| 2018 | -0.4% | 1.0% | 2.7% | -2.3% | 0.8% | 1.4% | 0.7% | 2.9% | -2.8% | -3.9% | -2.7% | -0.2% |
| 2017 | 2.6% | 3.3% | 2.0% | -3.0% | 3.8% | 1.9% | 2.1% | -0.7% | -2.5% | -0.9% | -3.3% | 1.9% |