Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charter Finl Corp (NQ: CHFN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 10.12 10.01 10.01 10.01 27,769 -0.07(-0.74%)
Dec 30, 2013 10.16 10.16 10.03 10.08 233,599 +0.01(+0.09%)
Dec 27, 2013 10.06 10.10 9.941 10.07 22,538 +0.07(+0.65%)
Dec 26, 2013 10.03 10.10 9.941 10.01 275,480 -0.01(-0.09%)
Dec 24, 2013 10.07 10.18 9.904 10.02 32,216 -0.07(-0.65%)
Dec 23, 2013 10.09 10.20 9.969 10.08 29,383 +0.05(+0.46%)
Dec 20, 2013 9.941 10.17 9.941 10.03 147,687 +0.14(+1.41%)
Dec 19, 2013 10.15 10.17 9.858 9.895 25,986 -0.28(-2.74%)
Dec 18, 2013 9.895 10.19 9.895 10.17 35,476 +0.12(+1.20%)
Dec 17, 2013 9.913 10.10 9.913 10.05 15,927 -0.06(-0.64%)
Dec 16, 2013 10.01 10.13 9.913 10.12 52,694 +0.12(+1.21%)
Dec 13, 2013 9.885 10.03 9.848 9.997 77,244 +0.13(+1.32%)
Dec 12, 2013 9.830 9.988 9.820 9.867 34,613 +0.07(+0.66%)
Dec 11, 2013 9.932 9.932 9.783 9.802 30,613 -0.09(-0.94%)
Dec 10, 2013 9.885 9.941 9.848 9.895 68,876 +0.03(+0.28%)
Dec 09, 2013 10.02 10.02 9.858 9.867 30,123 -0.16(-1.58%)
Dec 06, 2013 10.05 10.05 9.978 10.02 0 -0.01(-0.09%)
Dec 05, 2013 9.969 10.06 9.848 10.03 0 +0.12(+1.22%)
Dec 04, 2013 9.867 9.941 9.802 9.913 0 +0.05(+0.47%)
Dec 03, 2013 9.904 9.951 9.793 9.867 0 +0.02(+0.19%)
Dec 02, 2013 9.932 9.978 9.802 9.848 58,270 -0.07(-0.75%)
Nov 29, 2013 9.988 9.988 9.895 9.923 0 -0.07(-0.65%)
Nov 27, 2013 9.988 10.03 9.895 9.988 0 +0.01(+0.09%)
Nov 26, 2013 10.01 10.03 9.895 9.978 0 -0.06(-0.56%)
Nov 25, 2013 10.03 10.03 9.895 10.03 52,516 +0.03(+0.28%)
Nov 22, 2013 9.941 10.03 9.858 10.01 0 +0.07(+0.65%)
Nov 21, 2013 9.988 10.02 9.783 9.941 127,686 +0.01(+0.09%)
Nov 20, 2013 9.923 10.03 9.913 9.932 0 +0.03(+0.28%)
Nov 19, 2013 9.932 9.941 9.895 9.904 39,083 +0.00(+0.00%)
Nov 18, 2013 9.895 9.988 9.885 9.904 0 +0.00(+0.00%)
Nov 15, 2013 9.858 9.932 9.848 9.904 0 +0.03(+0.28%)
Nov 14, 2013 9.960 9.977 9.718 9.876 0 -0.02(-0.19%)
Nov 12, 2013 9.971 10.02 9.858 9.895 0 -0.15(-1.48%)
Nov 11, 2013 10.13 10.13 9.978 10.04 0 -0.06(-0.64%)
Nov 08, 2013 10.02 10.13 9.941 10.11 0 +0.07(+0.74%)
Nov 07, 2013 10.10 10.10 9.923 10.03 66,047 -0.01(-0.09%)
Nov 06, 2013 10.08 10.08 10.02 10.04 12,093 +0.00(+0.00%)
Nov 05, 2013 10.05 10.16 10.02 10.04 0 -0.03(-0.28%)
Nov 04, 2013 9.988 10.15 9.942 10.07 59,401 +0.07(+0.74%)
Nov 01, 2013 9.997 10.07 9.932 9.997 0 -0.03(-0.28%)
Oct 31, 2013 10.05 10.13 10.01 10.02 0 -0.02(-0.18%)
Oct 30, 2013 10.11 10.13 9.988 10.04 47,940 -0.06(-0.55%)
Oct 29, 2013 10.15 10.15 9.997 10.10 0 -0.03(-0.27%)
Oct 28, 2013 10.16 10.16 10.02 10.13 0 -0.05(-0.46%)
Oct 25, 2013 10.08 10.19 9.997 10.17 0 +0.08(+0.82%)
Oct 24, 2013 10.13 10.15 9.997 10.09 42,662 -0.02(-0.18%)
Oct 23, 2013 10.02 10.15 10.02 10.11 0 +0.05(+0.46%)
Oct 22, 2013 9.988 10.07 9.988 10.06 69,710 +0.11(+1.12%)
Oct 21, 2013 10.03 10.03 9.932 9.951 44,316 -0.10(-1.01%)
Oct 18, 2013 10.10 10.12 9.942 10.05 54,892 +0.03(+0.28%)
Oct 17, 2013 10.05 10.11 9.960 10.02 29,631 -0.04(-0.37%)
Oct 16, 2013 10.06 10.15 9.932 10.06 24,771 +0.03(+0.28%)
Oct 15, 2013 10.10 10.11 9.942 10.03 45,039 -0.10(-1.00%)
Oct 14, 2013 10.14 10.15 10.06 10.14 28,793 -0.02(-0.18%)
Oct 11, 2013 10.02 10.16 10.02 10.15 0 +0.08(+0.83%)
Oct 10, 2013 10.08 10.12 10.05 10.07 87,103 +0.06(+0.55%)
Oct 09, 2013 10.08 10.08 10.01 10.02 0 +0.00(+0.00%)
Oct 08, 2013 10.02 10.09 9.895 10.02 95,192 +0.02(+0.19%)
Oct 07, 2013 9.951 10.03 9.951 9.997 0 +0.00(+0.00%)
Oct 04, 2013 9.895 10.04 9.895 9.997 0 +0.06(+0.56%)
Oct 03, 2013 9.951 9.969 9.803 9.942 0 -0.03(-0.28%)
Oct 02, 2013 10.01 10.02 9.886 9.969 132,235 -0.05(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.