CHS Inc (CHSCN) stock
CHSCNNasdaqWholesale-Farm Product Raw MaterialsFiscal year ends August 31Also trades as CHSCL, CHSCM, CHSCO, CHSCP
$23.04−0.31 (-1.33%)
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
$23.04
-1.33% on the day
52-week range
$22.85 – $25.58
-9.9% from the high
Change over 52 weeks
-8.2%
From $25.10 on Oct 30, 2025
Average volume
27,672
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $23.30 | $23.45 | $22.85 | $23.04 | -1.33% | 44,467 |
| Oct 29, 2026 | $23.50 | $23.60 | $23.22 | $23.35 | -0.43% | 21,924 |
| Oct 28, 2026 | $23.75 | $23.75 | $23.27 | $23.45 | -0.76% | 43,989 |
| Oct 27, 2026 | $23.69 | $23.75 | $23.52 | $23.63 | +0.13% | 28,820 |
| Oct 26, 2026 | $23.60 | $23.77 | $23.60 | $23.60 | 0.00% | 17,512 |
| Oct 23, 2026 | $23.60 | $23.80 | $23.30 | $23.60 | +0.64% | 20,769 |
| Oct 22, 2026 | $23.70 | $23.81 | $23.45 | $23.45 | -1.18% | 34,638 |
| Oct 21, 2026 | $23.56 | $23.79 | $23.53 | $23.73 | +1.15% | 69,555 |
| Oct 20, 2026 | $23.53 | $23.70 | $23.46 | $23.46 | -0.17% | 46,156 |
| Oct 19, 2026 | $23.63 | $23.85 | $23.50 | $23.50 | +0.04% | 17,981 |
| Oct 16, 2026 | $23.47 | $23.77 | $23.30 | $23.49 | -0.25% | 41,941 |
| Oct 15, 2026 | $23.51 | $24.00 | $23.31 | $23.55 | -0.46% | 47,187 |
| Oct 14, 2026 | $24.00 | $24.00 | $23.22 | $23.66 | -1.25% | 59,761 |
| Oct 13, 2026 | $24.09 | $24.10 | $23.95 | $23.96 | -0.17% | 15,964 |
| Oct 12, 2026 | $24.10 | $24.22 | $23.93 | $24.00 | -0.17% | 25,941 |
| Oct 9, 2026 | $24.10 | $24.20 | $24.00 | $24.04 | +0.08% | 30,506 |
| Oct 8, 2026 | $24.15 | $24.41 | $23.93 | $24.02 | -0.58% | 26,585 |
| Oct 7, 2026 | $24.24 | $24.50 | $24.04 | $24.16 | -0.66% | 28,372 |
| Oct 6, 2026 | $24.43 | $24.55 | $24.31 | $24.32 | -0.12% | 17,909 |
| Oct 5, 2026 | $24.37 | $24.51 | $24.03 | $24.35 | -0.16% | 38,079 |
| Oct 2, 2026 | $24.52 | $24.61 | $24.33 | $24.39 | +0.16% | 31,873 |
| Oct 1, 2026 | $24.62 | $24.76 | $24.13 | $24.35 | -1.77% | 34,852 |
| Sep 30, 2026 | $24.58 | $24.79 | $24.42 | $24.79 | +1.27% | 68,564 |
| Sep 29, 2026 | $24.44 | $24.63 | $24.26 | $24.48 | +0.95% | 20,607 |
| Sep 28, 2026 | $24.62 | $24.62 | $24.21 | $24.25 | -1.50% | 60,917 |
| Sep 25, 2026 | $24.59 | $24.77 | $24.58 | $24.62 | -0.18% | 24,087 |
| Sep 24, 2026 | $24.76 | $24.76 | $24.57 | $24.67 | -0.46% | 22,838 |
| Sep 23, 2026 | $24.83 | $24.85 | $24.70 | $24.78 | -0.16% | 26,900 |
| Sep 22, 2026 | $24.61 | $24.82 | $24.61 | $24.82 | +0.89% | 18,591 |
| Sep 21, 2026 | $24.80 | $24.85 | $24.60 | $24.60 | -0.65% | 18,963 |
| Sep 18, 2026 | $24.80 | $24.87 | $24.76 | $24.76 | -0.40% | 20,862 |
| Sep 17, 2026 | $24.77 | $24.90 | $24.77 | $24.86 | +0.36% | 28,514 |
| Sep 16, 2026 | $24.75 | $24.90 | $24.70 | $24.77 | -1.04% | 22,137 |
| Sep 15, 2026 | $25.13 | $25.24 | $25.03 | $25.03 | +0.04% | 15,760 |
| Sep 14, 2026 | $25.23 | $25.23 | $25.00 | $25.02 | -0.87% | 13,543 |
| Sep 11, 2026 | $25.16 | $25.35 | $25.15 | $25.24 | +0.24% | 16,762 |
| Sep 10, 2026 | $25.25 | $25.35 | $25.16 | $25.18 | -0.50% | 13,780 |
| Sep 9, 2026 | $25.33 | $25.35 | $25.21 | $25.31 | -0.01% | 17,854 |
| Sep 8, 2026 | $25.19 | $25.32 | $25.16 | $25.31 | +0.24% | 17,295 |
| Sep 4, 2026 | $25.25 | $25.25 | $25.20 | $25.25 | +0.12% | 12,106 |
| Sep 3, 2026 | $25.19 | $25.25 | $25.19 | $25.22 | +0.16% | 16,066 |
| Sep 2, 2026 | $25.16 | $25.23 | $25.15 | $25.18 | +0.08% | 6,670 |
| Sep 1, 2026 | $25.20 | $25.25 | $25.10 | $25.16 | -0.16% | 14,729 |
| Aug 31, 2026 | $25.01 | $25.28 | $25.00 | $25.20 | +0.84% | 25,701 |
| Aug 28, 2026 | $25.16 | $25.16 | $24.96 | $24.99 | -0.44% | 22,003 |
| Aug 27, 2026 | $25.10 | $25.23 | $25.05 | $25.10 | +0.08% | 16,017 |
| Aug 26, 2026 | $25.05 | $25.15 | $25.05 | $25.08 | -0.24% | 17,422 |
| Aug 25, 2026 | $25.08 | $25.25 | $25.08 | $25.14 | -0.06% | 38,390 |
| Aug 24, 2026 | $25.18 | $25.19 | $25.05 | $25.16 | -0.10% | 24,706 |
| Aug 21, 2026 | $25.12 | $25.23 | $25.11 | $25.18 | +0.12% | 10,751 |
| Aug 20, 2026 | $25.19 | $25.23 | $25.11 | $25.15 | -0.20% | 30,936 |
| Aug 19, 2026 | $25.15 | $25.25 | $25.10 | $25.20 | +0.28% | 20,673 |
| Aug 18, 2026 | $25.15 | $25.23 | $25.10 | $25.13 | -0.12% | 13,884 |
| Aug 17, 2026 | $25.22 | $25.23 | $25.11 | $25.16 | -0.20% | 11,368 |
| Aug 14, 2026 | $25.11 | $25.23 | $25.11 | $25.21 | +0.14% | 15,902 |
| Aug 13, 2026 | $25.19 | $25.25 | $25.08 | $25.18 | +0.11% | 10,991 |
| Aug 12, 2026 | $25.09 | $25.22 | $25.07 | $25.15 | +0.34% | 20,847 |
| Aug 11, 2026 | $25.10 | $25.20 | $25.06 | $25.06 | -0.18% | 14,717 |
| Aug 10, 2026 | $25.09 | $25.14 | $25.03 | $25.11 | -0.38% | 9,088 |
| Aug 7, 2026 | $25.14 | $25.24 | $25.04 | $25.20 | +0.28% | 18,430 |
| Aug 6, 2026 | $25.14 | $25.26 | $25.01 | $25.13 | -0.20% | 20,755 |
| Aug 5, 2026 | $25.12 | $25.25 | $25.12 | $25.18 | +0.24% | 20,087 |
| Aug 4, 2026 | $25.25 | $25.25 | $25.11 | $25.12 | -0.20% | 18,642 |
| Aug 3, 2026 | $25.18 | $25.27 | $25.11 | $25.17 | -0.04% | 18,293 |
| Jul 31, 2026 | $25.11 | $25.22 | $24.98 | $25.18 | +0.76% | 47,815 |
| Jul 30, 2026 | $24.97 | $25.07 | $24.96 | $24.99 | -0.18% | 16,988 |
| Jul 29, 2026 | $24.96 | $25.08 | $24.96 | $25.04 | +0.04% | 9,910 |
| Jul 28, 2026 | $25.08 | $25.08 | $24.97 | $25.03 | -0.22% | 10,694 |
| Jul 27, 2026 | $25.09 | $25.09 | $24.95 | $25.08 | +0.38% | 12,891 |
| Jul 24, 2026 | $24.95 | $25.03 | $24.95 | $24.99 | +0.14% | 16,655 |
| Jul 23, 2026 | $24.96 | $25.06 | $24.95 | $24.95 | -0.40% | 12,308 |
| Jul 22, 2026 | $24.96 | $25.07 | $24.96 | $25.05 | +0.20% | 6,681 |
| Jul 21, 2026 | $24.98 | $25.04 | $24.94 | $25.00 | -0.16% | 12,411 |
| Jul 20, 2026 | $24.90 | $25.04 | $24.90 | $25.04 | +0.40% | 23,387 |
| Jul 17, 2026 | $24.85 | $24.95 | $24.85 | $24.94 | +0.28% | 19,120 |
| Jul 16, 2026 | $24.94 | $24.99 | $24.87 | $24.87 | -0.28% | 6,356 |
| Jul 15, 2026 | $24.86 | $25.00 | $24.85 | $24.94 | +0.28% | 26,834 |
| Jul 14, 2026 | $24.93 | $24.96 | $24.85 | $24.87 | -0.28% | 16,127 |
| Jul 13, 2026 | $24.97 | $24.98 | $24.86 | $24.94 | -0.20% | 13,227 |
| Jul 10, 2026 | $24.93 | $24.99 | $24.92 | $24.99 | -0.12% | 15,632 |
| Jul 9, 2026 | $24.92 | $25.06 | $24.86 | $25.02 | +0.52% | 34,366 |
| Jul 8, 2026 | $24.79 | $24.96 | $24.69 | $24.89 | +0.16% | 61,429 |
| Jul 7, 2026 | $24.80 | $24.87 | $24.78 | $24.85 | +0.20% | 18,492 |
| Jul 6, 2026 | $24.80 | $24.90 | $24.75 | $24.80 | +0.12% | 29,673 |
| Jul 2, 2026 | $24.79 | $24.84 | $24.72 | $24.77 | +0.12% | 25,441 |
| Jul 1, 2026 | $24.76 | $24.95 | $24.73 | $24.74 | +0.12% | 38,876 |
| Jun 30, 2026 | $24.88 | $24.91 | $24.59 | $24.71 | -0.40% | 285,854 |
| Jun 29, 2026 | $24.84 | $24.88 | $24.70 | $24.81 | +0.36% | 36,701 |
| Jun 26, 2026 | $24.80 | $24.88 | $24.70 | $24.72 | -0.32% | 33,329 |
| Jun 25, 2026 | $24.82 | $24.89 | $24.77 | $24.80 | -0.12% | 37,396 |
| Jun 24, 2026 | $24.95 | $24.96 | $24.74 | $24.83 | -0.28% | 32,373 |
| Jun 23, 2026 | $24.94 | $25.00 | $24.90 | $24.90 | -0.44% | 25,766 |
| Jun 22, 2026 | $25.08 | $25.18 | $24.95 | $25.01 | -0.24% | 15,246 |
| Jun 18, 2026 | $25.02 | $25.30 | $24.96 | $25.07 | +0.20% | 172,211 |
| Jun 17, 2026 | $25.09 | $25.21 | $24.95 | $25.02 | +0.20% | 38,630 |
| Jun 16, 2026 | $25.00 | $25.01 | $24.93 | $24.97 | -0.08% | 30,918 |
| Jun 15, 2026 | $24.74 | $25.09 | $24.74 | $24.99 | -0.64% | 41,980 |
| Jun 12, 2026 | $25.11 | $25.16 | $25.03 | $25.15 | +0.48% | 44,271 |
| Jun 11, 2026 | $25.03 | $25.12 | $25.02 | $25.03 | -0.24% | 11,832 |
| Jun 10, 2026 | $25.00 | $25.10 | $25.00 | $25.09 | +0.16% | 19,511 |
| Jun 9, 2026 | $25.20 | $25.20 | $25.00 | $25.05 | -0.36% | 19,137 |
| Jun 8, 2026 | $25.20 | $25.20 | $25.09 | $25.14 | -0.20% | 15,690 |
| Jun 5, 2026 | $25.22 | $25.25 | $25.09 | $25.19 | -0.04% | 15,376 |
| Jun 4, 2026 | $25.18 | $25.23 | $25.10 | $25.20 | +0.08% | 17,373 |
| Jun 3, 2026 | $25.14 | $25.27 | $25.12 | $25.18 | +0.08% | 39,988 |
| Jun 2, 2026 | $25.14 | $25.24 | $25.11 | $25.16 | +0.16% | 12,170 |
| Jun 1, 2026 | $25.13 | $25.14 | $25.03 | $25.12 | +0.12% | 26,292 |
| May 29, 2026 | $25.25 | $25.30 | $25.04 | $25.09 | -0.59% | 60,444 |
| May 28, 2026 | $25.20 | $25.29 | $25.20 | $25.24 | 0.00% | 38,297 |
| May 27, 2026 | $25.20 | $25.30 | $25.19 | $25.24 | +0.20% | 25,019 |
| May 26, 2026 | $25.30 | $25.34 | $25.15 | $25.19 | -0.59% | 28,969 |
| May 22, 2026 | $25.10 | $25.38 | $25.10 | $25.34 | +0.56% | 5,844 |
| May 21, 2026 | $25.22 | $25.35 | $25.17 | $25.20 | -0.22% | 18,486 |
| May 20, 2026 | $25.21 | $25.32 | $25.20 | $25.26 | +0.14% | 10,352 |
| May 19, 2026 | $25.24 | $25.37 | $25.20 | $25.22 | -0.20% | 19,861 |
| May 18, 2026 | $25.25 | $25.35 | $25.24 | $25.27 | +0.08% | 15,178 |
| May 15, 2026 | $25.25 | $25.33 | $25.25 | $25.25 | -0.20% | 8,250 |
| May 14, 2026 | $25.30 | $25.35 | $25.30 | $25.30 | -0.05% | 18,607 |
| May 13, 2026 | $25.28 | $25.34 | $25.28 | $25.31 | -0.15% | 6,906 |
| May 12, 2026 | $25.36 | $25.38 | $25.32 | $25.35 | +0.14% | 15,641 |
| May 11, 2026 | $25.30 | $25.35 | $25.27 | $25.32 | -0.14% | 15,885 |
| May 8, 2026 | $25.28 | $25.39 | $25.28 | $25.35 | +0.02% | 13,039 |
| May 7, 2026 | $25.29 | $25.39 | $25.29 | $25.35 | -0.02% | 11,051 |
| May 6, 2026 | $25.27 | $25.38 | $25.27 | $25.35 | +0.36% | 9,444 |
| May 5, 2026 | $25.28 | $25.35 | $25.25 | $25.26 | -0.35% | 15,422 |
| May 4, 2026 | $25.27 | $25.42 | $25.25 | $25.35 | +0.19% | 11,620 |
| May 1, 2026 | $25.31 | $25.42 | $25.30 | $25.30 | -0.04% | 19,780 |
| Apr 30, 2026 | $25.26 | $25.40 | $25.26 | $25.31 | -0.20% | 20,787 |
| Apr 29, 2026 | $25.28 | $25.36 | $25.25 | $25.36 | +0.14% | 4,144 |
| Apr 28, 2026 | $25.31 | $25.42 | $25.24 | $25.33 | -0.14% | 12,042 |
| Apr 27, 2026 | $25.26 | $25.42 | $25.26 | $25.36 | -0.12% | 7,161 |
| Apr 24, 2026 | $25.24 | $25.39 | $25.24 | $25.39 | +0.32% | 6,256 |
| Apr 23, 2026 | $25.21 | $25.39 | $25.21 | $25.31 | +0.30% | 18,130 |
| Apr 22, 2026 | $25.30 | $25.33 | $25.21 | $25.24 | +0.14% | 9,850 |
| Apr 21, 2026 | $25.31 | $25.31 | $25.18 | $25.20 | -0.20% | 10,819 |
| Apr 20, 2026 | $25.27 | $25.34 | $25.19 | $25.25 | -0.12% | 15,203 |
| Apr 17, 2026 | $25.21 | $25.34 | $25.20 | $25.28 | +0.04% | 11,541 |
| Apr 16, 2026 | $25.20 | $25.30 | $25.20 | $25.27 | -0.63% | 8,103 |
| Apr 15, 2026 | $25.26 | $25.44 | $25.17 | $25.43 | +0.99% | 10,566 |
| Apr 14, 2026 | $25.14 | $25.23 | $25.05 | $25.18 | +0.32% | 13,946 |
| Apr 13, 2026 | $25.04 | $25.15 | $25.04 | $25.10 | -0.16% | 11,125 |
| Apr 10, 2026 | $25.12 | $25.15 | $25.06 | $25.14 | +0.32% | 9,651 |
| Apr 9, 2026 | $25.05 | $25.09 | $25.01 | $25.06 | +0.04% | 13,559 |
| Apr 8, 2026 | $25.07 | $25.15 | $25.02 | $25.05 | +0.03% | 16,628 |
| Apr 7, 2026 | $25.04 | $25.07 | $25.01 | $25.04 | +0.05% | 19,341 |
| Apr 6, 2026 | $25.00 | $25.05 | $25.00 | $25.03 | +0.08% | 13,918 |
| Apr 2, 2026 | $24.94 | $25.09 | $24.87 | $25.01 | +0.48% | 32,368 |
| Apr 1, 2026 | $24.69 | $24.99 | $24.69 | $24.89 | +1.22% | 47,362 |
| Mar 31, 2026 | $24.93 | $25.00 | $24.59 | $24.59 | -1.09% | 175,044 |
| Mar 30, 2026 | $25.09 | $25.09 | $24.86 | $24.86 | -0.36% | 60,954 |
| Mar 27, 2026 | $24.90 | $25.08 | $24.90 | $24.95 | +1.09% | 31,680 |
| Mar 26, 2026 | $25.00 | $25.12 | $24.68 | $24.68 | -1.28% | 43,706 |
| Mar 25, 2026 | $25.07 | $25.14 | $25.00 | $25.00 | 0.00% | 11,748 |
| Mar 24, 2026 | $25.07 | $25.07 | $25.00 | $25.00 | -0.08% | 19,653 |
| Mar 23, 2026 | $25.00 | $25.16 | $25.00 | $25.02 | +0.08% | 21,408 |
| Mar 20, 2026 | $25.00 | $25.04 | $25.00 | $25.00 | 0.00% | 19,631 |
| Mar 19, 2026 | $25.00 | $25.14 | $25.00 | $25.00 | 0.00% | 11,854 |
| Mar 18, 2026 | $25.06 | $25.13 | $25.00 | $25.00 | -0.20% | 11,305 |
| Mar 17, 2026 | $25.10 | $25.16 | $25.05 | $25.05 | -1.57% | 22,159 |
| Mar 16, 2026 | $25.41 | $25.48 | $25.40 | $25.45 | +0.14% | 17,331 |
| Mar 13, 2026 | $25.46 | $25.51 | $25.40 | $25.42 | -0.14% | 10,169 |
| Mar 12, 2026 | $25.58 | $25.58 | $25.35 | $25.45 | -0.18% | 17,702 |
| Mar 11, 2026 | $25.44 | $25.55 | $25.41 | $25.50 | +0.14% | 10,391 |
| Mar 10, 2026 | $25.47 | $25.49 | $25.40 | $25.46 | +0.16% | 13,193 |
| Mar 9, 2026 | $25.40 | $25.52 | $25.32 | $25.42 | +0.08% | 14,294 |
| Mar 6, 2026 | $25.45 | $25.49 | $25.35 | $25.40 | -0.20% | 13,935 |
| Mar 5, 2026 | $25.49 | $25.55 | $25.42 | $25.45 | +0.01% | 8,618 |
| Mar 4, 2026 | $25.43 | $25.58 | $25.42 | $25.45 | -0.20% | 11,600 |
| Mar 3, 2026 | $25.45 | $25.50 | $25.39 | $25.50 | 0.00% | 17,936 |
| Mar 2, 2026 | $25.44 | $25.50 | $25.36 | $25.50 | +0.39% | 17,373 |
| Feb 27, 2026 | $25.40 | $25.46 | $25.30 | $25.40 | -0.24% | 122,085 |
| Feb 26, 2026 | $25.45 | $25.46 | $25.41 | $25.46 | 0.00% | 11,912 |
| Feb 25, 2026 | $25.44 | $25.47 | $25.43 | $25.46 | -0.04% | 10,655 |
| Feb 24, 2026 | $25.44 | $25.47 | $25.41 | $25.47 | 0.00% | 14,831 |
| Feb 23, 2026 | $25.40 | $25.47 | $25.40 | $25.47 | 0.00% | 14,035 |
| Feb 20, 2026 | $25.44 | $25.47 | $25.41 | $25.47 | 0.00% | 12,600 |
| Feb 19, 2026 | $25.43 | $25.47 | $25.40 | $25.47 | +0.04% | 9,943 |
| Feb 18, 2026 | $25.41 | $25.46 | $25.40 | $25.46 | +0.08% | 11,623 |
| Feb 17, 2026 | $25.45 | $25.47 | $25.40 | $25.44 | 0.00% | 18,671 |
| Feb 13, 2026 | $25.46 | $25.49 | $25.38 | $25.44 | 0.00% | 19,267 |
| Feb 12, 2026 | $25.43 | $25.45 | $25.37 | $25.44 | -0.02% | 11,581 |
| Feb 11, 2026 | $25.42 | $25.48 | $25.36 | $25.45 | -0.10% | 8,754 |
| Feb 10, 2026 | $25.43 | $25.49 | $25.38 | $25.47 | +0.16% | 12,912 |
| Feb 9, 2026 | $25.43 | $25.47 | $25.41 | $25.43 | -0.24% | 13,079 |
| Feb 6, 2026 | $25.44 | $25.49 | $25.40 | $25.49 | +0.31% | 10,025 |
| Feb 5, 2026 | $25.41 | $25.45 | $25.40 | $25.41 | +0.04% | 13,493 |
| Feb 4, 2026 | $25.44 | $25.46 | $25.40 | $25.40 | 0.00% | 8,131 |
| Feb 3, 2026 | $25.46 | $25.46 | $25.36 | $25.40 | -0.24% | 11,171 |
| Feb 2, 2026 | $25.36 | $25.46 | $25.36 | $25.46 | +0.04% | 13,921 |
| Jan 30, 2026 | $25.46 | $25.46 | $25.32 | $25.45 | +0.12% | 20,251 |
| Jan 29, 2026 | $25.42 | $25.47 | $25.37 | $25.42 | +0.04% | 25,202 |
| Jan 28, 2026 | $25.38 | $25.44 | $25.32 | $25.41 | +0.09% | 49,337 |
| Jan 27, 2026 | $25.42 | $25.44 | $25.34 | $25.39 | -0.13% | 11,541 |
| Jan 26, 2026 | $25.32 | $25.47 | $25.32 | $25.42 | +0.08% | 10,713 |
| Jan 23, 2026 | $25.34 | $25.44 | $25.29 | $25.40 | +0.51% | 17,185 |
| Jan 22, 2026 | $25.27 | $25.44 | $25.20 | $25.27 | -0.20% | 24,576 |
| Jan 21, 2026 | $25.23 | $25.32 | $25.18 | $25.32 | +0.08% | 18,541 |
| Jan 20, 2026 | $25.20 | $25.41 | $25.20 | $25.30 | +0.12% | 21,852 |
| Jan 16, 2026 | $25.22 | $25.31 | $25.15 | $25.27 | +0.48% | 14,393 |
| Jan 15, 2026 | $25.31 | $25.31 | $25.13 | $25.15 | -0.63% | 13,792 |
| Jan 14, 2026 | $25.26 | $25.32 | $25.20 | $25.31 | +0.04% | 8,846 |
| Jan 13, 2026 | $25.27 | $25.32 | $25.20 | $25.30 | +0.04% | 7,616 |
| Jan 12, 2026 | $25.22 | $25.30 | $25.15 | $25.29 | +0.68% | 16,412 |
| Jan 9, 2026 | $25.18 | $25.23 | $25.12 | $25.12 | +0.04% | 9,772 |
| Jan 8, 2026 | $25.09 | $25.17 | $25.08 | $25.11 | -0.20% | 10,418 |
| Jan 7, 2026 | $25.23 | $25.23 | $25.09 | $25.16 | 0.00% | 14,211 |
| Jan 6, 2026 | $25.27 | $25.29 | $25.10 | $25.16 | -0.44% | 19,913 |
| Jan 5, 2026 | $25.07 | $25.28 | $25.05 | $25.27 | +0.40% | 42,415 |
| Jan 2, 2026 | $24.92 | $25.19 | $24.92 | $25.17 | +1.04% | 27,488 |
| Dec 31, 2025 | $24.98 | $25.01 | $24.84 | $24.91 | -0.12% | 60,812 |
| Dec 30, 2025 | $24.90 | $24.99 | $24.83 | $24.94 | +0.15% | 32,396 |
| Dec 29, 2025 | $24.90 | $25.06 | $24.87 | $24.90 | +0.07% | 18,639 |
| Dec 26, 2025 | $24.83 | $25.07 | $24.83 | $24.89 | -0.06% | 16,848 |
| Dec 24, 2025 | $24.85 | $24.98 | $24.80 | $24.90 | +0.08% | 13,872 |
| Dec 23, 2025 | $25.00 | $25.04 | $24.80 | $24.88 | -0.32% | 31,959 |
| Dec 22, 2025 | $25.02 | $25.08 | $24.96 | $24.96 | 0.00% | 24,945 |
| Dec 19, 2025 | $25.05 | $25.09 | $24.95 | $24.96 | -0.16% | 68,445 |
| Dec 18, 2025 | $24.97 | $25.08 | $24.97 | $25.00 | +0.12% | 25,507 |
| Dec 17, 2025 | $24.96 | $25.03 | $24.96 | $24.97 | +0.04% | 31,300 |
| Dec 16, 2025 | $24.87 | $25.05 | $24.87 | $24.96 | -1.34% | 30,294 |
| Dec 15, 2025 | $25.35 | $25.35 | $25.26 | $25.30 | +0.15% | 21,103 |
| Dec 12, 2025 | $25.19 | $25.37 | $25.15 | $25.26 | -0.15% | 29,828 |
| Dec 11, 2025 | $25.25 | $25.37 | $25.18 | $25.30 | +0.52% | 20,264 |
| Dec 10, 2025 | $25.18 | $25.27 | $25.14 | $25.17 | -0.32% | 15,161 |
| Dec 9, 2025 | $25.23 | $25.29 | $25.12 | $25.25 | +0.20% | 22,367 |
| Dec 8, 2025 | $25.17 | $25.26 | $25.11 | $25.20 | +0.28% | 22,121 |
| Dec 5, 2025 | $25.15 | $25.18 | $25.09 | $25.13 | +0.04% | 35,916 |
| Dec 4, 2025 | $25.17 | $25.20 | $25.11 | $25.12 | -0.08% | 34,323 |
| Dec 3, 2025 | $25.12 | $25.21 | $25.12 | $25.14 | 0.00% | 13,699 |
| Dec 2, 2025 | $25.12 | $25.18 | $25.12 | $25.14 | -0.04% | 13,483 |
| Dec 1, 2025 | $25.13 | $25.20 | $25.10 | $25.15 | +0.16% | 15,201 |
| Nov 28, 2025 | $25.12 | $25.19 | $25.11 | $25.11 | 0.00% | 38,748 |
| Nov 26, 2025 | $25.10 | $25.22 | $25.10 | $25.11 | -0.08% | 22,937 |
| Nov 25, 2025 | $25.11 | $25.18 | $25.10 | $25.13 | +0.08% | 20,374 |
| Nov 24, 2025 | $25.22 | $25.22 | $25.10 | $25.11 | +0.08% | 18,339 |
| Nov 21, 2025 | $25.10 | $25.38 | $25.07 | $25.09 | -0.16% | 18,484 |
| Nov 20, 2025 | $25.33 | $25.33 | $25.07 | $25.13 | -0.63% | 18,755 |
| Nov 19, 2025 | $25.17 | $25.39 | $25.17 | $25.29 | +0.04% | 12,543 |
| Nov 18, 2025 | $25.12 | $25.29 | $25.12 | $25.28 | +0.23% | 7,249 |
| Nov 17, 2025 | $25.11 | $25.28 | $25.11 | $25.22 | +0.36% | 10,585 |
| Nov 14, 2025 | $25.12 | $25.25 | $25.12 | $25.13 | -0.12% | 16,766 |
| Nov 13, 2025 | $25.20 | $25.20 | $25.09 | $25.16 | -0.23% | 10,262 |
| Nov 12, 2025 | $25.20 | $25.31 | $25.17 | $25.22 | -0.06% | 6,067 |
| Nov 11, 2025 | $25.31 | $25.32 | $25.17 | $25.24 | -0.16% | 14,643 |
| Nov 10, 2025 | $25.25 | $25.32 | $25.22 | $25.28 | +0.22% | 8,848 |
| Nov 7, 2025 | $25.27 | $25.30 | $25.22 | $25.22 | -0.20% | 9,774 |
| Nov 6, 2025 | $25.17 | $25.32 | $25.17 | $25.27 | +0.04% | 11,218 |
| Nov 5, 2025 | $25.18 | $25.32 | $25.18 | $25.26 | 0.00% | 16,900 |
| Nov 4, 2025 | $25.04 | $25.32 | $25.04 | $25.26 | +0.60% | 38,793 |
| Nov 3, 2025 | $25.06 | $25.15 | $25.02 | $25.11 | -0.20% | 17,882 |
| Oct 31, 2025 | $25.22 | $25.22 | $25.04 | $25.16 | +0.24% | 30,760 |
| Oct 30, 2025 | $25.25 | $25.27 | $25.03 | $25.10 | -0.79% | 9,905 |
| Oct 29, 2025 | $25.31 | $25.32 | $25.21 | $25.30 | +0.32% | 7,263 |
| Oct 28, 2025 | $25.32 | $25.32 | $25.22 | $25.22 | -0.07% | 6,400 |
| Oct 27, 2025 | $25.14 | $25.31 | $25.14 | $25.24 | -0.21% | 15,301 |
| Oct 24, 2025 | $25.18 | $25.34 | $25.18 | $25.29 | +0.19% | 11,038 |
| Oct 23, 2025 | $25.35 | $25.35 | $25.05 | $25.24 | -0.39% | 19,489 |
| Oct 22, 2025 | $25.28 | $25.38 | $25.20 | $25.34 | +0.20% | 20,828 |
| Oct 21, 2025 | $25.34 | $25.34 | $25.25 | $25.29 | -0.08% | 11,657 |
| Oct 20, 2025 | $25.14 | $25.31 | $25.14 | $25.31 | – | 12,752 |
Seasonality
CHSCN 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 | 2.1% | 0.1% | -0.2% | 1.1% | 0.4% | 0.6% | 1.7% | 0.9% | -0.2% | -1.2% | 0.1% | 0.4% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 3 of 9 | 7 of 9 |
| 2026 | 2.2% | -0.2% | -1.5% | 2.9% | -0.9% | 0.3% | 1.9% | 0.1% | 0.1% | -7.1% | ||
| 2025 | 0.2% | 1.5% | -1.0% | 1.0% | 0.8% | -1.8% | 4.2% | -0.9% | 0.0% | 1.0% | -0.2% | 1.0% |
| 2024 | 2.3% | 3.3% | 1.0% | -0.8% | 1.7% | -0.9% | -1.6% | 1.1% | 2.6% | 0.2% | -2.0% | 1.4% |
| 2023 | 5.1% | 0.5% | -0.7% | -1.1% | 1.2% | 2.7% | 0.1% | 1.7% | 0.7% | -3.0% | 5.3% | -2.5% |
| 2022 | -0.5% | -0.8% | -0.6% | -0.2% | -0.8% | 0.2% | 2.4% | -2.3% | -2.2% | 0.8% | 0.0% | -1.1% |
| 2021 | -0.1% | -1.2% | 2.2% | -0.3% | 2.3% | 2.8% | -0.6% | 0.6% | -0.0% | -0.7% | -0.7% | 1.0% |
| 2020 | 3.2% | -6.9% | -10.2% | 14.0% | -3.1% | -3.6% | 4.4% | 6.5% | 1.0% | 3.0% | 1.3% | 1.6% |
| 2019 | 6.2% | 0.6% | 2.2% | -1.1% | -0.3% | 2.0% | 3.0% | 0.0% | 0.1% | 2.9% | -0.3% | 1.5% |
| 2018 | -1.4% | 0.4% | 5.3% | -2.4% | -0.7% | 1.8% | 2.2% | 3.6% | -5.0% | -4.7% | -2.7% | 0.5% |
| 2017 | 3.7% | 4.2% | 1.3% | -1.4% | 3.6% | 2.4% | 0.6% | -0.8% | 0.3% | -4.6% | 0.1% | 0.3% |