CHSCL | CHS 7.5% CRP-B-4 | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

CHS 7.5% CRP-B-4 (CHSCL)

NASDAQ

$25.17+$0.07 (+0.30%)

Price as of Oct 02, 2026 4:10 PM EDT

$519.4M
Market Cap
4.23%
1-Year Change
N/A
Industry

1 Month
+0.76%

Low Price$25.04

High Price$25.00
3 Months
+1.00%

Low Price$25.04

High Price$25.07
1 Year
+4.23%

Low Price$25.04

High Price$24.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	25.25	25.25	25.06	25.09	-0.08%	23,258
10/01/2026	25.19	25.21	25.10	25.11	-0.36%	74,949
09/30/2026	25.23	25.30	25.05	25.20	+0.40%	88,089
09/29/2026	25.08	25.13	25.05	25.10	+0.24%	24,696
09/28/2026	25.04	25.10	25.04	25.04	-0.05%	36,932
09/25/2026	25.07	25.19	25.04	25.05	-0.15%	54,324
09/24/2026	25.10	25.16	25.07	25.09	-0.02%	32,397
09/23/2026	25.10	25.23	25.07	25.10	-0.29%	37,890
09/22/2026	25.12	25.17	25.11	25.17	+0.27%	16,404
09/21/2026	25.25	25.30	25.09	25.10	-0.36%	40,214
09/18/2026	25.20	25.20	25.11	25.19	+0.22%	13,728
09/17/2026	25.12	25.30	25.10	25.14	+0.26%	23,757
09/16/2026	25.01	25.13	25.00	25.07	+0.64%	46,053
09/16/2026	$0.47 Dividend
09/15/2026	24.97	25.21	24.90	24.91	-0.22%	45,390
09/14/2026	25.02	25.13	24.92	24.97	-0.14%	20,830
09/11/2026	24.99	25.00	24.91	25.00	+0.35%	21,442
09/10/2026	24.96	24.99	24.89	24.91	-0.28%	13,494
09/09/2026	25.03	25.03	24.90	24.98	0.00%	49,323
09/08/2026	24.94	25.01	24.93	24.98	+0.20%	25,122
09/04/2026	24.88	24.99	24.88	24.93	+0.16%	25,534
09/03/2026	24.90	25.02	24.88	24.89	-0.03%	14,784
09/02/2026	24.98	25.00	24.89	24.90	+0.07%	19,838
09/01/2026	24.97	25.07	24.87	24.88	-0.74%	29,930
08/31/2026	24.97	25.10	24.90	25.07	+0.87%	34,643
08/28/2026	25.04	25.04	24.85	24.85	-0.71%	16,092
08/27/2026	24.94	25.15	24.89	25.03	+0.51%	19,325
08/26/2026	25.04	25.04	24.88	24.90	-0.11%	10,723
08/25/2026	24.89	25.03	24.88	24.93	+0.16%	28,516
08/24/2026	24.92	24.93	24.86	24.89	-0.16%	20,097
08/21/2026	24.92	24.93	24.86	24.93	+0.12%	25,313
08/20/2026	24.82	24.96	24.82	24.90	+0.30%	16,485
08/19/2026	24.90	24.99	24.80	24.83	-0.10%	26,122
08/18/2026	24.87	24.92	24.79	24.85	-0.12%	48,005
08/17/2026	24.89	24.90	24.84	24.88	+0.08%	14,416
08/14/2026	24.88	24.89	24.84	24.86	-0.20%	23,129
08/13/2026	24.85	24.92	24.85	24.91	+0.12%	35,595
08/12/2026	24.89	24.91	24.87	24.88	-0.06%	10,982
08/11/2026	24.86	24.91	24.83	24.90	-0.06%	24,986
08/10/2026	24.90	24.91	24.85	24.91	+0.08%	20,954
08/07/2026	24.92	24.94	24.89	24.89	+0.12%	20,463
08/06/2026	25.00	25.01	24.86	24.86	-0.35%	26,539
08/05/2026	24.88	24.98	24.87	24.95	+0.08%	14,007
08/04/2026	24.88	24.98	24.88	24.93	+0.08%	25,066
08/03/2026	24.96	25.03	24.86	24.91	-0.20%	24,999
07/31/2026	24.84	24.98	24.81	24.96	+0.47%	70,236
07/30/2026	24.81	24.89	24.81	24.84	+0.20%	17,337
07/29/2026	24.85	24.89	24.78	24.79	-0.24%	20,653
07/28/2026	25.00	25.03	24.80	24.85	-0.12%	25,447
07/27/2026	24.88	24.99	24.82	24.88	-0.0004%	19,589
07/24/2026	24.89	24.93	24.87	24.88	-0.04%	24,246
07/23/2026	24.88	24.91	24.85	24.89	-0.24%	16,563
07/22/2026	24.90	24.98	24.90	24.95	+0.16%	11,856
07/21/2026	24.94	24.98	24.88	24.91	-0.24%	11,668
07/20/2026	24.91	24.99	24.90	24.97	+0.04%	28,343
07/17/2026	24.88	24.99	24.88	24.96	-0.08%	16,753
07/16/2026	24.85	24.99	24.85	24.98	+0.22%	9,644
07/15/2026	24.88	25.00	24.84	24.93	-0.14%	33,659
07/14/2026	24.85	25.00	24.84	24.96	+0.32%	28,654
07/13/2026	24.88	24.91	24.84	24.88	0.00%	8,919
07/10/2026	24.91	24.91	24.80	24.88	+0.04%	28,223
07/09/2026	24.83	24.89	24.82	24.87	+0.08%	18,387
07/08/2026	24.78	24.88	24.78	24.85	+0.04%	18,432
07/07/2026	24.88	24.92	24.84	24.84	-0.20%	25,920
07/06/2026	24.86	24.97	24.82	24.89	+0.20%	23,602
07/02/2026	24.83	24.92	24.79	24.84	-0.12%	18,250
07/01/2026	24.83	24.92	24.83	24.87	+0.36%	30,544
06/30/2026	24.84	24.93	24.74	24.78	-0.08%	337,262
06/29/2026	24.81	24.86	24.74	24.80	+0.16%	54,819
06/26/2026	24.76	24.88	24.71	24.76	-0.36%	49,189
06/25/2026	24.83	24.88	24.76	24.85	-0.04%	47,510
06/24/2026	25.00	25.00	24.79	24.86	-0.16%	36,522
06/23/2026	24.88	25.16	24.86	24.90	+0.08%	19,953
06/22/2026	24.95	25.11	24.88	24.88	-0.59%	25,333
06/18/2026	25.05	25.26	24.93	25.03	0.00%	18,899
06/17/2026	25.17	25.21	25.03	25.03	-0.16%	13,152
06/16/2026	25.13	25.24	25.05	25.07	-0.13%	19,659
06/15/2026	25.04	25.12	25.04	25.10	+0.64%	19,152
06/15/2026	$0.47 Dividend
06/12/2026	24.83	24.95	24.83	24.94	+0.19%	8,848
06/11/2026	24.83	24.93	24.83	24.89	+0.06%	16,824
06/10/2026	24.81	25.01	24.81	24.88	+0.29%	32,504
06/09/2026	24.82	24.90	24.72	24.81	+0.21%	15,141
06/08/2026	24.82	24.82	24.66	24.75	+0.37%	17,600
06/05/2026	24.86	24.93	24.60	24.66	-0.81%	13,696
06/04/2026	24.75	24.91	24.75	24.86	+0.25%	11,276
06/03/2026	24.82	24.91	24.74	24.80	-0.37%	5,977
06/02/2026	24.87	24.93	24.81	24.89	-0.15%	8,414
06/01/2026	24.82	24.94	24.82	24.93	+0.47%	13,876
05/29/2026	24.85	24.96	24.82	24.82	-0.37%	50,537
05/28/2026	24.86	24.92	24.82	24.91	+0.21%	11,763
05/27/2026	24.78	24.88	24.77	24.86	+0.08%	24,408
05/26/2026	24.80	24.86	24.78	24.84	+0.12%	14,062
05/22/2026	24.79	24.85	24.79	24.81	-0.04%	12,646
05/21/2026	24.76	24.86	24.76	24.82	-0.07%	7,846
05/20/2026	24.79	24.84	24.72	24.84	+0.23%	12,930
05/19/2026	24.72	24.83	24.72	24.78	+0.16%	14,766
05/18/2026	24.79	24.85	24.74	24.74	-0.12%	8,978
05/15/2026	24.77	24.82	24.75	24.77	-0.08%	13,361
05/14/2026	24.85	24.88	24.79	24.79	-0.23%	18,741