CHS Inc (CHSCO) stock
CHSCONasdaqWholesale-Farm Product Raw MaterialsFiscal year ends August 31Also trades as CHSCL, CHSCM, CHSCN, CHSCP
$25.25−0.09 (-0.36%)
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
$25.25
-0.36% on the day
52-week range
$25.17 – $26.88
-6.1% from the high
Change over 52 weeks
-4.8%
From $26.52 on Oct 30, 2025
Average volume
22,874
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.45 | $25.54 | $25.17 | $25.25 | -0.36% | 91,585 |
| Oct 29, 2026 | $25.39 | $25.43 | $25.32 | $25.34 | -0.04% | 10,932 |
| Oct 28, 2026 | $25.49 | $25.49 | $25.34 | $25.35 | -0.47% | 13,138 |
| Oct 27, 2026 | $25.48 | $25.55 | $25.41 | $25.47 | -0.09% | 21,183 |
| Oct 26, 2026 | $25.57 | $25.60 | $25.41 | $25.49 | -0.02% | 9,728 |
| Oct 23, 2026 | $25.40 | $25.55 | $25.40 | $25.50 | +0.39% | 10,932 |
| Oct 22, 2026 | $25.43 | $25.46 | $25.40 | $25.40 | -0.24% | 11,848 |
| Oct 21, 2026 | $25.49 | $25.49 | $25.42 | $25.46 | -0.12% | 10,672 |
| Oct 20, 2026 | $25.40 | $25.55 | $25.40 | $25.49 | +0.28% | 14,131 |
| Oct 19, 2026 | $25.50 | $25.74 | $25.42 | $25.42 | +0.08% | 14,406 |
| Oct 16, 2026 | $25.52 | $25.75 | $25.25 | $25.40 | -0.70% | 34,202 |
| Oct 15, 2026 | $25.59 | $25.66 | $25.50 | $25.58 | +0.27% | 15,863 |
| Oct 14, 2026 | $25.56 | $25.64 | $25.45 | $25.51 | -0.35% | 22,898 |
| Oct 13, 2026 | $25.60 | $25.65 | $25.56 | $25.60 | 0.00% | 11,631 |
| Oct 12, 2026 | $25.66 | $25.71 | $25.56 | $25.60 | -0.23% | 4,095 |
| Oct 9, 2026 | $25.62 | $25.74 | $25.49 | $25.66 | +0.71% | 26,577 |
| Oct 8, 2026 | $25.64 | $25.80 | $25.38 | $25.48 | -0.86% | 46,004 |
| Oct 7, 2026 | $25.70 | $25.82 | $25.63 | $25.70 | +0.19% | 11,922 |
| Oct 6, 2026 | $25.65 | $25.80 | $25.65 | $25.65 | 0.00% | 7,448 |
| Oct 5, 2026 | $25.62 | $25.82 | $25.62 | $25.65 | -0.12% | 42,884 |
| Oct 2, 2026 | $25.75 | $26.00 | $25.66 | $25.68 | -0.27% | 14,486 |
| Oct 1, 2026 | $25.82 | $25.93 | $25.65 | $25.75 | -0.27% | 18,957 |
| Sep 30, 2026 | $25.74 | $25.89 | $25.63 | $25.82 | +0.74% | 47,624 |
| Sep 29, 2026 | $25.69 | $25.72 | $25.52 | $25.63 | +0.08% | 20,654 |
| Sep 28, 2026 | $25.50 | $25.75 | $25.50 | $25.61 | +0.23% | 20,466 |
| Sep 25, 2026 | $25.61 | $25.61 | $25.52 | $25.55 | +0.16% | 10,109 |
| Sep 24, 2026 | $25.60 | $25.65 | $25.43 | $25.51 | -0.55% | 11,003 |
| Sep 23, 2026 | $25.62 | $25.71 | $25.53 | $25.65 | +0.08% | 10,687 |
| Sep 22, 2026 | $25.64 | $25.75 | $25.61 | $25.63 | -0.10% | 23,358 |
| Sep 21, 2026 | $25.75 | $25.75 | $25.60 | $25.66 | -0.37% | 18,728 |
| Sep 18, 2026 | $25.68 | $25.77 | $25.65 | $25.75 | +0.23% | 15,787 |
| Sep 17, 2026 | $25.64 | $25.82 | $25.64 | $25.69 | -0.04% | 10,913 |
| Sep 16, 2026 | $25.65 | $25.78 | $25.65 | $25.70 | -1.65% | 11,264 |
| Sep 15, 2026 | $25.90 | $26.13 | $25.90 | $26.13 | +0.62% | 18,446 |
| Sep 14, 2026 | $25.85 | $25.99 | $25.85 | $25.97 | +0.31% | 9,538 |
| Sep 11, 2026 | $25.99 | $25.99 | $25.79 | $25.89 | 0.00% | 9,427 |
| Sep 10, 2026 | $25.93 | $25.93 | $25.73 | $25.89 | +0.11% | 16,067 |
| Sep 9, 2026 | $25.93 | $25.96 | $25.82 | $25.86 | -0.38% | 32,115 |
| Sep 8, 2026 | $25.93 | $26.00 | $25.87 | $25.96 | +0.15% | 8,515 |
| Sep 4, 2026 | $25.91 | $26.00 | $25.86 | $25.92 | +0.31% | 7,358 |
| Sep 3, 2026 | $26.00 | $26.09 | $25.84 | $25.84 | -0.23% | 15,175 |
| Sep 2, 2026 | $25.95 | $26.02 | $25.77 | $25.90 | -0.46% | 7,400 |
| Sep 1, 2026 | $26.03 | $26.15 | $25.93 | $26.02 | +0.12% | 9,801 |
| Aug 31, 2026 | $26.00 | $26.00 | $25.77 | $25.99 | +0.04% | 28,071 |
| Aug 28, 2026 | $26.01 | $26.11 | $25.97 | $25.98 | -0.27% | 12,408 |
| Aug 27, 2026 | $25.93 | $26.09 | $25.87 | $26.05 | +0.73% | 15,076 |
| Aug 26, 2026 | $25.85 | $25.92 | $25.77 | $25.86 | +0.24% | 8,785 |
| Aug 25, 2026 | $25.94 | $25.94 | $25.76 | $25.80 | -0.27% | 26,767 |
| Aug 24, 2026 | $25.94 | $25.94 | $25.86 | $25.87 | -0.23% | 4,906 |
| Aug 21, 2026 | $25.93 | $25.94 | $25.85 | $25.93 | +0.01% | 13,230 |
| Aug 20, 2026 | $25.88 | $25.95 | $25.84 | $25.93 | +0.34% | 27,835 |
| Aug 19, 2026 | $25.77 | $25.88 | $25.75 | $25.84 | +0.16% | 27,344 |
| Aug 18, 2026 | $25.76 | $25.87 | $25.76 | $25.80 | -0.31% | 9,607 |
| Aug 17, 2026 | $25.82 | $25.88 | $25.77 | $25.88 | +0.47% | 11,386 |
| Aug 14, 2026 | $25.75 | $25.82 | $25.75 | $25.76 | +0.04% | 14,035 |
| Aug 13, 2026 | $25.77 | $25.77 | $25.71 | $25.75 | -0.04% | 13,771 |
| Aug 12, 2026 | $25.72 | $25.77 | $25.70 | $25.76 | +0.04% | 17,439 |
| Aug 11, 2026 | $25.70 | $25.79 | $25.70 | $25.75 | +0.04% | 30,840 |
| Aug 10, 2026 | $25.72 | $25.80 | $25.71 | $25.74 | -0.04% | 16,948 |
| Aug 7, 2026 | $25.67 | $25.94 | $25.67 | $25.75 | +0.19% | 7,590 |
| Aug 6, 2026 | $25.77 | $25.83 | $25.70 | $25.70 | -0.19% | 13,913 |
| Aug 5, 2026 | $25.87 | $25.95 | $25.75 | $25.75 | -0.39% | 7,737 |
| Aug 4, 2026 | $25.88 | $25.95 | $25.80 | $25.85 | +0.04% | 13,524 |
| Aug 3, 2026 | $25.80 | $25.87 | $25.72 | $25.84 | +0.47% | 16,591 |
| Jul 31, 2026 | $25.65 | $25.79 | $25.51 | $25.72 | +0.31% | 48,313 |
| Jul 30, 2026 | $25.62 | $25.83 | $25.57 | $25.64 | +0.16% | 19,763 |
| Jul 29, 2026 | $25.74 | $25.74 | $25.51 | $25.60 | -0.19% | 27,567 |
| Jul 28, 2026 | $25.68 | $25.78 | $25.60 | $25.65 | +0.08% | 18,718 |
| Jul 27, 2026 | $25.83 | $25.83 | $25.60 | $25.63 | +0.12% | 13,115 |
| Jul 24, 2026 | $25.66 | $25.80 | $25.51 | $25.60 | -0.49% | 64,730 |
| Jul 23, 2026 | $25.66 | $25.80 | $25.61 | $25.73 | -0.29% | 19,383 |
| Jul 22, 2026 | $25.77 | $25.87 | $25.77 | $25.80 | +0.08% | 7,966 |
| Jul 21, 2026 | $25.79 | $25.84 | $25.77 | $25.78 | -0.19% | 10,842 |
| Jul 20, 2026 | $25.83 | $25.88 | $25.78 | $25.83 | -0.19% | 15,504 |
| Jul 17, 2026 | $25.81 | $25.88 | $25.80 | $25.88 | +0.08% | 15,501 |
| Jul 16, 2026 | $25.81 | $25.86 | $25.71 | $25.86 | +0.27% | 9,376 |
| Jul 15, 2026 | $25.76 | $25.87 | $25.76 | $25.79 | -0.19% | 12,923 |
| Jul 14, 2026 | $25.87 | $25.88 | $25.81 | $25.84 | -0.15% | 6,869 |
| Jul 13, 2026 | $25.90 | $25.90 | $25.81 | $25.88 | -0.12% | 11,102 |
| Jul 10, 2026 | $25.85 | $25.92 | $25.85 | $25.91 | +0.15% | 8,096 |
| Jul 9, 2026 | $25.83 | $25.88 | $25.76 | $25.87 | +0.15% | 13,121 |
| Jul 8, 2026 | $25.83 | $25.85 | $25.70 | $25.83 | +0.04% | 8,570 |
| Jul 7, 2026 | $25.80 | $25.90 | $25.80 | $25.82 | -0.12% | 13,461 |
| Jul 6, 2026 | $25.85 | $25.94 | $25.75 | $25.85 | +0.08% | 44,954 |
| Jul 2, 2026 | $25.80 | $25.85 | $25.72 | $25.83 | +0.16% | 15,442 |
| Jul 1, 2026 | $25.79 | $25.87 | $25.73 | $25.79 | +0.35% | 35,595 |
| Jun 30, 2026 | $25.79 | $25.88 | $25.58 | $25.70 | +0.02% | 376,442 |
| Jun 29, 2026 | $25.62 | $25.89 | $25.57 | $25.70 | +0.21% | 54,150 |
| Jun 26, 2026 | $25.60 | $25.74 | $25.56 | $25.64 | +0.08% | 21,883 |
| Jun 25, 2026 | $25.74 | $25.79 | $25.51 | $25.62 | +0.04% | 27,547 |
| Jun 24, 2026 | $25.75 | $25.85 | $25.61 | $25.61 | -0.74% | 38,796 |
| Jun 23, 2026 | $25.90 | $25.99 | $25.71 | $25.80 | +0.19% | 48,949 |
| Jun 22, 2026 | $26.23 | $26.23 | $25.75 | $25.75 | -1.38% | 22,439 |
| Jun 18, 2026 | $26.12 | $26.19 | $26.05 | $26.11 | +0.42% | 39,209 |
| Jun 17, 2026 | $26.02 | $26.04 | $25.83 | $26.00 | +0.27% | 10,621 |
| Jun 16, 2026 | $26.08 | $26.08 | $25.92 | $25.93 | -0.58% | 16,421 |
| Jun 15, 2026 | $26.05 | $26.15 | $26.00 | $26.08 | -1.02% | 14,860 |
| Jun 12, 2026 | $26.28 | $26.38 | $26.20 | $26.35 | +0.25% | 7,937 |
| Jun 11, 2026 | $26.35 | $26.35 | $26.20 | $26.29 | -0.25% | 12,392 |
| Jun 10, 2026 | $26.22 | $26.40 | $26.20 | $26.35 | +0.19% | 18,363 |
| Jun 9, 2026 | $26.16 | $26.30 | $26.13 | $26.30 | +0.34% | 17,248 |
| Jun 8, 2026 | $26.13 | $26.26 | $26.06 | $26.21 | +0.23% | 22,534 |
| Jun 5, 2026 | $26.10 | $26.20 | $25.86 | $26.15 | 0.00% | 23,046 |
| Jun 4, 2026 | $26.16 | $26.20 | $26.07 | $26.15 | -0.19% | 10,486 |
| Jun 3, 2026 | $26.15 | $26.24 | $26.08 | $26.20 | -0.11% | 13,700 |
| Jun 2, 2026 | $26.24 | $26.34 | $26.20 | $26.23 | -0.04% | 16,696 |
| Jun 1, 2026 | $26.17 | $26.24 | $26.13 | $26.24 | +0.34% | 14,487 |
| May 29, 2026 | $26.30 | $26.33 | $26.11 | $26.15 | -0.46% | 46,919 |
| May 28, 2026 | $26.36 | $26.40 | $26.26 | $26.27 | -0.38% | 7,715 |
| May 27, 2026 | $26.25 | $26.38 | $26.25 | $26.37 | -0.04% | 11,169 |
| May 26, 2026 | $26.24 | $26.38 | $26.24 | $26.38 | +0.53% | 28,824 |
| May 22, 2026 | $26.21 | $26.33 | $26.20 | $26.24 | -0.30% | 21,846 |
| May 21, 2026 | $26.23 | $26.40 | $26.23 | $26.32 | -0.13% | 14,232 |
| May 20, 2026 | $26.38 | $26.40 | $26.35 | $26.36 | +0.21% | 13,959 |
| May 19, 2026 | $26.21 | $26.38 | $26.20 | $26.30 | +0.09% | 7,885 |
| May 18, 2026 | $26.34 | $26.35 | $26.20 | $26.28 | +0.29% | 13,070 |
| May 15, 2026 | $26.27 | $26.30 | $26.20 | $26.20 | -0.53% | 5,071 |
| May 14, 2026 | $26.37 | $26.37 | $26.28 | $26.34 | -0.04% | 4,988 |
| May 13, 2026 | $26.26 | $26.35 | $26.26 | $26.35 | +0.19% | 8,455 |
| May 12, 2026 | $26.19 | $26.40 | $26.19 | $26.30 | 0.00% | 11,210 |
| May 11, 2026 | $26.15 | $26.40 | $26.15 | $26.30 | +0.27% | 17,326 |
| May 8, 2026 | $26.16 | $26.32 | $26.11 | $26.23 | +0.34% | 15,281 |
| May 7, 2026 | $26.12 | $26.25 | $26.12 | $26.14 | +0.04% | 15,783 |
| May 6, 2026 | $26.11 | $26.24 | $26.11 | $26.13 | +0.04% | 18,829 |
| May 5, 2026 | $26.12 | $26.19 | $26.08 | $26.12 | -0.04% | 22,266 |
| May 4, 2026 | $26.10 | $26.17 | $26.04 | $26.13 | -0.11% | 11,616 |
| May 1, 2026 | $26.18 | $26.19 | $26.11 | $26.16 | +0.11% | 13,696 |
| Apr 30, 2026 | $26.19 | $26.29 | $26.10 | $26.13 | -0.11% | 70,180 |
| Apr 29, 2026 | $26.23 | $26.27 | $26.09 | $26.16 | -0.08% | 20,903 |
| Apr 28, 2026 | $26.18 | $26.30 | $26.18 | $26.18 | -0.11% | 12,920 |
| Apr 27, 2026 | $26.28 | $26.40 | $26.18 | $26.21 | -0.72% | 10,208 |
| Apr 24, 2026 | $26.30 | $26.40 | $26.27 | $26.40 | +0.30% | 13,047 |
| Apr 23, 2026 | $26.12 | $26.36 | $26.11 | $26.32 | +0.57% | 12,376 |
| Apr 22, 2026 | $26.13 | $26.33 | $26.13 | $26.17 | +0.13% | 5,225 |
| Apr 21, 2026 | $26.10 | $26.25 | $26.10 | $26.14 | -0.17% | 15,825 |
| Apr 20, 2026 | $26.35 | $26.35 | $26.18 | $26.18 | -0.23% | 7,934 |
| Apr 17, 2026 | $26.37 | $26.37 | $26.24 | $26.24 | +0.04% | 5,949 |
| Apr 16, 2026 | $26.37 | $26.37 | $26.21 | $26.23 | -0.46% | 10,586 |
| Apr 15, 2026 | $26.37 | $26.39 | $26.25 | $26.35 | -0.04% | 23,768 |
| Apr 14, 2026 | $26.27 | $26.40 | $26.20 | $26.36 | +0.61% | 30,188 |
| Apr 13, 2026 | $26.27 | $26.33 | $26.19 | $26.20 | +0.11% | 8,428 |
| Apr 10, 2026 | $26.20 | $26.29 | $26.11 | $26.17 | -0.10% | 11,893 |
| Apr 9, 2026 | $26.19 | $26.33 | $26.12 | $26.20 | +0.56% | 55,084 |
| Apr 8, 2026 | $26.15 | $26.15 | $26.04 | $26.05 | -0.08% | 8,547 |
| Apr 7, 2026 | $26.05 | $26.12 | $26.01 | $26.07 | -0.15% | 17,803 |
| Apr 6, 2026 | $26.18 | $26.18 | $26.07 | $26.11 | +0.23% | 8,676 |
| Apr 2, 2026 | $25.91 | $26.06 | $25.91 | $26.05 | +0.19% | 9,932 |
| Apr 1, 2026 | $25.85 | $26.03 | $25.85 | $26.00 | +1.05% | 36,240 |
| Mar 31, 2026 | $26.08 | $26.14 | $25.73 | $25.73 | -0.89% | 195,639 |
| Mar 30, 2026 | $26.07 | $26.15 | $25.90 | $25.96 | -0.12% | 13,613 |
| Mar 27, 2026 | $25.95 | $26.08 | $25.90 | $25.99 | +0.31% | 13,879 |
| Mar 26, 2026 | $25.92 | $26.15 | $25.91 | $25.91 | -0.31% | 11,909 |
| Mar 25, 2026 | $26.03 | $26.19 | $25.95 | $25.99 | -0.42% | 9,783 |
| Mar 24, 2026 | $26.10 | $26.15 | $25.96 | $26.10 | 0.00% | 10,722 |
| Mar 23, 2026 | $26.00 | $26.28 | $26.00 | $26.10 | -0.04% | 9,269 |
| Mar 20, 2026 | $25.96 | $26.11 | $25.90 | $26.11 | +0.35% | 48,122 |
| Mar 19, 2026 | $26.13 | $26.15 | $26.00 | $26.02 | -0.54% | 13,906 |
| Mar 18, 2026 | $26.20 | $26.29 | $26.11 | $26.16 | +0.15% | 10,303 |
| Mar 17, 2026 | $26.03 | $26.34 | $26.03 | $26.12 | -1.40% | 13,779 |
| Mar 16, 2026 | $26.55 | $26.61 | $26.37 | $26.49 | -0.11% | 30,826 |
| Mar 13, 2026 | $26.55 | $26.55 | $26.36 | $26.52 | +0.15% | 13,574 |
| Mar 12, 2026 | $26.38 | $26.55 | $26.38 | $26.48 | +0.38% | 20,476 |
| Mar 11, 2026 | $26.50 | $26.57 | $26.32 | $26.38 | -0.42% | 6,178 |
| Mar 10, 2026 | $26.34 | $26.57 | $26.34 | $26.49 | +0.65% | 31,243 |
| Mar 9, 2026 | $26.30 | $26.36 | $26.25 | $26.32 | -0.23% | 11,271 |
| Mar 6, 2026 | $26.31 | $26.38 | $26.25 | $26.38 | +0.27% | 8,221 |
| Mar 5, 2026 | $26.33 | $26.37 | $26.29 | $26.31 | -0.04% | 6,369 |
| Mar 4, 2026 | $26.17 | $26.37 | $26.17 | $26.32 | +0.38% | 9,112 |
| Mar 3, 2026 | $26.10 | $26.26 | $26.05 | $26.22 | +0.58% | 27,130 |
| Mar 2, 2026 | $26.05 | $26.17 | $26.05 | $26.07 | +0.08% | 10,600 |
| Feb 27, 2026 | $26.18 | $26.21 | $25.87 | $26.05 | -0.57% | 183,534 |
| Feb 26, 2026 | $26.24 | $26.24 | $26.17 | $26.20 | -0.19% | 18,867 |
| Feb 25, 2026 | $26.21 | $26.25 | $26.17 | $26.25 | +0.04% | 17,027 |
| Feb 24, 2026 | $26.23 | $26.26 | $26.17 | $26.24 | +0.23% | 17,890 |
| Feb 23, 2026 | $26.20 | $26.26 | $26.12 | $26.18 | -0.23% | 17,610 |
| Feb 20, 2026 | $26.29 | $26.34 | $26.24 | $26.24 | -0.19% | 6,380 |
| Feb 19, 2026 | $26.10 | $26.31 | $26.10 | $26.29 | +0.57% | 17,304 |
| Feb 18, 2026 | $26.33 | $26.40 | $26.02 | $26.14 | -1.13% | 53,542 |
| Feb 17, 2026 | $26.48 | $26.48 | $26.25 | $26.44 | +0.08% | 40,005 |
| Feb 13, 2026 | $26.34 | $26.47 | $26.34 | $26.42 | +0.08% | 8,481 |
| Feb 12, 2026 | $26.46 | $26.47 | $26.39 | $26.40 | +0.19% | 10,880 |
| Feb 11, 2026 | $26.42 | $26.42 | $26.35 | $26.35 | -0.04% | 5,302 |
| Feb 10, 2026 | $26.44 | $26.44 | $26.35 | $26.36 | -0.15% | 4,408 |
| Feb 9, 2026 | $26.41 | $26.47 | $26.31 | $26.40 | +0.23% | 6,701 |
| Feb 6, 2026 | $26.34 | $26.39 | $26.31 | $26.34 | -0.23% | 6,882 |
| Feb 5, 2026 | $26.28 | $26.44 | $26.28 | $26.40 | +0.15% | 9,724 |
| Feb 4, 2026 | $26.30 | $26.41 | $26.27 | $26.36 | +0.27% | 21,947 |
| Feb 3, 2026 | $26.29 | $26.30 | $26.17 | $26.29 | +0.31% | 14,025 |
| Feb 2, 2026 | $26.19 | $26.42 | $26.19 | $26.21 | +0.08% | 14,075 |
| Jan 30, 2026 | $26.23 | $26.40 | $26.19 | $26.19 | -0.19% | 78,846 |
| Jan 29, 2026 | $26.23 | $26.55 | $26.21 | $26.24 | 0.00% | 21,972 |
| Jan 28, 2026 | $26.28 | $26.38 | $26.21 | $26.24 | -0.15% | 7,725 |
| Jan 27, 2026 | $26.38 | $26.45 | $26.26 | $26.28 | -0.79% | 19,151 |
| Jan 26, 2026 | $26.45 | $26.58 | $26.43 | $26.49 | -0.53% | 9,501 |
| Jan 23, 2026 | $26.50 | $26.67 | $26.41 | $26.63 | +0.60% | 20,444 |
| Jan 22, 2026 | $26.29 | $26.47 | $26.29 | $26.47 | +0.68% | 27,866 |
| Jan 21, 2026 | $26.29 | $26.33 | $26.25 | $26.29 | +0.34% | 6,611 |
| Jan 20, 2026 | $26.19 | $26.27 | $26.13 | $26.20 | 0.00% | 16,523 |
| Jan 16, 2026 | $26.18 | $26.31 | $26.18 | $26.20 | +0.08% | 3,720 |
| Jan 15, 2026 | $26.29 | $26.29 | $26.13 | $26.18 | +0.19% | 14,655 |
| Jan 14, 2026 | $26.29 | $26.30 | $26.10 | $26.13 | -0.51% | 17,461 |
| Jan 13, 2026 | $26.21 | $26.34 | $26.21 | $26.27 | -0.32% | 7,841 |
| Jan 12, 2026 | $26.22 | $26.37 | $26.21 | $26.35 | +0.46% | 10,837 |
| Jan 9, 2026 | $26.25 | $26.27 | $26.20 | $26.23 | +0.08% | 14,769 |
| Jan 8, 2026 | $26.26 | $26.27 | $26.21 | $26.21 | +0.04% | 14,855 |
| Jan 7, 2026 | $26.05 | $26.28 | $26.05 | $26.20 | +0.42% | 26,657 |
| Jan 6, 2026 | $26.02 | $26.29 | $26.02 | $26.09 | +0.15% | 28,492 |
| Jan 5, 2026 | $26.07 | $26.20 | $26.04 | $26.05 | +0.04% | 16,346 |
| Jan 2, 2026 | $26.02 | $26.11 | $25.95 | $26.04 | +0.23% | 30,248 |
| Dec 31, 2025 | $25.92 | $26.09 | $25.83 | $25.98 | +0.58% | 116,788 |
| Dec 30, 2025 | $25.89 | $25.89 | $25.79 | $25.83 | +0.14% | 26,296 |
| Dec 29, 2025 | $25.85 | $25.99 | $25.75 | $25.80 | -0.06% | 27,547 |
| Dec 26, 2025 | $25.72 | $25.91 | $25.72 | $25.81 | +0.08% | 24,654 |
| Dec 24, 2025 | $25.78 | $25.83 | $25.74 | $25.79 | +0.04% | 14,630 |
| Dec 23, 2025 | $25.78 | $25.93 | $25.78 | $25.78 | -0.35% | 34,581 |
| Dec 22, 2025 | $25.88 | $25.92 | $25.84 | $25.87 | +0.04% | 13,884 |
| Dec 19, 2025 | $25.85 | $25.95 | $25.85 | $25.86 | -0.12% | 33,214 |
| Dec 18, 2025 | $25.83 | $25.97 | $25.83 | $25.89 | 0.00% | 28,124 |
| Dec 17, 2025 | $25.87 | $25.95 | $25.81 | $25.89 | +0.12% | 24,296 |
| Dec 16, 2025 | $25.97 | $26.10 | $25.84 | $25.86 | -2.38% | 69,116 |
| Dec 15, 2025 | $26.44 | $26.52 | $26.38 | $26.49 | +0.08% | 13,763 |
| Dec 12, 2025 | $26.39 | $26.53 | $26.39 | $26.47 | -0.08% | 9,487 |
| Dec 11, 2025 | $26.34 | $26.49 | $26.34 | $26.49 | +0.42% | 34,789 |
| Dec 10, 2025 | $26.40 | $26.47 | $26.32 | $26.38 | +0.15% | 14,689 |
| Dec 9, 2025 | $26.37 | $26.47 | $26.33 | $26.34 | +0.11% | 10,581 |
| Dec 8, 2025 | $26.44 | $26.47 | $26.30 | $26.31 | -0.04% | 8,444 |
| Dec 5, 2025 | $26.43 | $26.47 | $26.30 | $26.32 | +0.05% | 14,098 |
| Dec 4, 2025 | $26.31 | $26.41 | $26.25 | $26.31 | +0.10% | 22,660 |
| Dec 3, 2025 | $26.37 | $26.43 | $26.28 | $26.28 | -0.11% | 13,862 |
| Dec 2, 2025 | $26.30 | $26.44 | $26.22 | $26.31 | -0.29% | 19,266 |
| Dec 1, 2025 | $26.29 | $26.53 | $26.29 | $26.39 | +0.36% | 12,829 |
| Nov 28, 2025 | $26.43 | $26.58 | $26.21 | $26.29 | -0.30% | 48,579 |
| Nov 26, 2025 | $26.34 | $26.57 | $26.34 | $26.37 | +0.30% | 4,231 |
| Nov 25, 2025 | $26.31 | $26.51 | $26.28 | $26.29 | 0.00% | 7,161 |
| Nov 24, 2025 | $26.40 | $26.58 | $26.23 | $26.29 | -0.57% | 12,832 |
| Nov 21, 2025 | $26.26 | $26.61 | $26.20 | $26.44 | +0.49% | 25,988 |
| Nov 20, 2025 | $26.39 | $26.49 | $26.25 | $26.31 | +0.08% | 14,548 |
| Nov 19, 2025 | $26.28 | $26.40 | $26.27 | $26.29 | +0.08% | 11,220 |
| Nov 18, 2025 | $26.32 | $26.34 | $26.20 | $26.27 | +0.08% | 71,990 |
| Nov 17, 2025 | $26.22 | $26.68 | $26.20 | $26.25 | -0.61% | 26,048 |
| Nov 14, 2025 | $26.20 | $26.57 | $26.20 | $26.41 | +0.15% | 7,231 |
| Nov 13, 2025 | $26.54 | $26.54 | $26.26 | $26.37 | -0.91% | 12,475 |
| Nov 12, 2025 | $26.76 | $26.76 | $26.53 | $26.61 | -0.32% | 4,391 |
| Nov 11, 2025 | $26.66 | $26.74 | $26.65 | $26.70 | +0.36% | 11,557 |
| Nov 10, 2025 | $26.60 | $26.70 | $26.55 | $26.60 | -0.04% | 6,701 |
| Nov 7, 2025 | $26.53 | $26.61 | $26.53 | $26.61 | +0.31% | 3,558 |
| Nov 6, 2025 | $26.64 | $26.77 | $26.46 | $26.53 | -0.04% | 3,518 |
| Nov 5, 2025 | $26.38 | $26.58 | $26.38 | $26.54 | +0.59% | 6,343 |
| Nov 4, 2025 | $26.36 | $26.55 | $26.36 | $26.38 | +0.05% | 6,654 |
| Nov 3, 2025 | $26.45 | $26.60 | $26.30 | $26.37 | -0.11% | 12,858 |
| Oct 31, 2025 | $26.60 | $26.88 | $26.31 | $26.40 | -0.45% | 50,922 |
| Oct 30, 2025 | $26.75 | $26.79 | $26.51 | $26.52 | -0.71% | 15,915 |
| Oct 29, 2025 | $26.94 | $26.95 | $26.71 | $26.71 | -0.74% | 10,149 |
| Oct 28, 2025 | $26.90 | $26.94 | $26.85 | $26.91 | -0.22% | 9,940 |
| Oct 27, 2025 | $26.96 | $27.03 | $26.83 | $26.97 | 0.00% | 10,351 |
| Oct 24, 2025 | $26.96 | $27.00 | $26.78 | $26.97 | +0.26% | 16,315 |
| Oct 23, 2025 | $26.80 | $26.90 | $26.69 | $26.90 | +0.37% | 14,249 |
| Oct 22, 2025 | $26.80 | $26.80 | $26.50 | $26.80 | +0.37% | 29,031 |
| Oct 21, 2025 | $26.65 | $26.74 | $26.55 | $26.70 | +0.45% | 14,620 |
| Oct 20, 2025 | $26.49 | $26.59 | $26.49 | $26.58 | – | 7,083 |
Seasonality
CHSCO 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 | 0.4% | 0.2% | 0.8% | 0.7% | 1.1% | 0.1% | 1.4% | 0.5% | 0.7% | -1.3% | 0.5% | 1.3% |
| Months up | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 9 of 10 | 6 of 10 | 8 of 10 | 2 of 10 | 4 of 9 | 8 of 9 |
| 2026 | 0.8% | -0.5% | 0.6% | 1.6% | 0.1% | 0.1% | 0.1% | 1.0% | 1.3% | -2.2% | ||
| 2025 | -3.0% | 1.1% | -0.2% | 1.2% | 3.0% | -2.6% | 3.1% | -0.7% | 2.2% | -0.8% | -0.4% | 0.7% |
| 2024 | -1.5% | 2.7% | 1.8% | -0.5% | 2.2% | 1.5% | -3.2% | 1.0% | 2.7% | -0.5% | -0.0% | 3.6% |
| 2023 | 1.3% | -0.2% | 5.2% | -2.0% | 1.3% | 0.2% | 1.1% | 2.9% | 0.5% | -4.4% | 2.5% | 3.0% |
| 2022 | -3.3% | -0.7% | -0.6% | 3.0% | 2.0% | -0.6% | 3.1% | -1.4% | -5.0% | -1.0% | 1.6% | 0.0% |
| 2021 | -1.1% | -0.7% | 3.4% | -1.0% | 0.7% | 1.0% | 0.9% | -0.1% | 1.3% | -0.2% | -1.3% | 2.8% |
| 2020 | 2.2% | -3.2% | -5.5% | 7.7% | 2.9% | -4.5% | 5.4% | 1.3% | 1.9% | 0.6% | 2.6% | 2.0% |
| 2019 | 7.1% | 0.5% | 0.4% | 0.4% | 0.1% | 0.4% | 1.3% | -0.9% | 2.2% | 1.3% | -0.1% | 0.6% |
| 2018 | -0.2% | 0.5% | 3.2% | -2.8% | -1.2% | 3.3% | 0.5% | 1.4% | -1.5% | -4.4% | -0.3% | -2.5% |
| 2017 | 1.3% | 3.1% | 0.1% | -0.5% | 0.1% | 1.8% | 1.7% | 0.1% | 1.2% | -1.4% | 0.0% | 1.2% |