CHS Inc.
CHSCLNASDAQConsumer Defensive● Active
$25.59
$-0.21(-0.81%)
Market Cap$314040480
P/E Ratio—
52W High$26.089
52W Low$25.15
CHS Inc.（CHSCL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
chscl · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$30.28
Sep 15, 2021
-15.5% from here
5-Year Low5Y
$24.76
Oct 10, 2022
+3.4% from low
IPO Priceadj.
$25.20
Jan 15, 2015
+1.5% since IPO
1 Year Ago
$25.92
Jun 9, 2025
-1.3% in 1Y
5 Years Ago
$29.37
Jun 8, 2021
-12.9% in 5Y
10 Years Ago
$28.55
Jun 8, 2016
-10.4% in 10Y
Historical Price Data · CHSCL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $25.80 | $25.87 | $25.53 | $25.59 | $25.59 | 14K | -0.81% |
| Jun 4, 2026 | $25.68 | $25.85 | $25.68 | $25.80 | $25.80 | 11K | +0.47% |
| Jun 3, 2026 | $25.75 | $25.85 | $25.67 | $25.74 | $25.74 | 6K | -0.04% |
| Jun 2, 2026 | $25.81 | $25.87 | $25.74 | $25.83 | $25.83 | 8K | +0.08% |
| Jun 1, 2026 | $25.75 | $25.88 | $25.75 | $25.87 | $25.87 | 14K | +0.47% |
| May 29, 2026 | $25.79 | $25.90 | $25.75 | $25.75 | $25.75 | 51K | -0.16% |
| May 28, 2026 | $25.80 | $25.86 | $25.75 | $25.85 | $25.85 | 12K | +0.19% |
| May 27, 2026 | $25.71 | $25.82 | $25.70 | $25.79 | $25.79 | 24K | +0.31% |
| May 26, 2026 | $25.73 | $25.80 | $25.71 | $25.77 | $25.77 | 14K | +0.16% |
| May 22, 2026 | $25.72 | $25.79 | $25.72 | $25.74 | $25.74 | 13K | +0.08% |
| May 21, 2026 | $25.69 | $25.80 | $25.69 | $25.75 | $25.75 | 8K | +0.23% |
| May 20, 2026 | $25.72 | $25.77 | $25.65 | $25.77 | $25.77 | 13K | +0.19% |
| May 19, 2026 | $25.65 | $25.76 | $25.65 | $25.71 | $25.71 | 15K | +0.23% |
| May 18, 2026 | $25.72 | $25.78 | $25.67 | $25.67 | $25.67 | 9K | -0.19% |
| May 15, 2026 | $25.70 | $25.75 | $25.68 | $25.70 | $25.70 | 13K | +0.00% |
| May 14, 2026 | $25.78 | $25.82 | $25.72 | $25.72 | $25.72 | 19K | -0.23% |
| May 13, 2026 | $25.76 | $25.83 | $25.73 | $25.78 | $25.78 | 4K | +0.08% |
| May 12, 2026 | $25.80 | $25.80 | $25.73 | $25.75 | $25.75 | 11K | -0.19% |
| May 11, 2026 | $25.84 | $25.87 | $25.78 | $25.82 | $25.82 | 36K | -0.08% |
| May 8, 2026 | $25.68 | $25.84 | $25.68 | $25.84 | $25.84 | 22K | +0.62% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CHSCL
Jan 1 → Dec 31 · 6 years2026+0.7%$25.41 → $25.59
+0.7%
2025-1.1%$25.64 → $25.36
-1.1%
2024+1.5%$25.29 → $25.67
+1.5%
2023-3.0%$26.07 → $25.28
-3.0%
2022-8.8%$28.49 → $25.97
-8.8%
2021-3.6%$29.54 → $28.48
-3.6%
Best Year2024 · +1.5%
Worst Year2022 · -8.8%
Positive Years2 / 6
Avg Annual Return-2.4%
6Y Total Return-13.4%
6Y CAGR~-2.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in CHSCL?
If you invested $1,000 in CHSCL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$896
Total Return-10.4%
CAGR~-1.1% / yr
Profit$-104
Based on Jun 8, 2016 · $28.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CHS Inc.（CHSCL）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $25.59。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CHSCL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CHSCL 历史股价FMP 日线复权 OHLCV