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, 2015 12.42 12.71 12.71 12.71 51,981 +0.32(+2.56%)
Dec 30, 2015 12.62 12.65 12.19 12.39 72,651 -0.21(-1.68%)
Dec 29, 2015 12.71 12.75 12.55 12.60 51,752 -0.05(-0.38%)
Dec 28, 2015 12.42 12.81 12.42 12.65 58,092 +0.15(+1.23%)
Dec 24, 2015 12.82 12.49 12.49 12.49 54,476 -0.33(-2.55%)
Dec 23, 2015 12.83 12.85 12.76 12.82 16,923 +0.05(+0.38%)
Dec 22, 2015 12.78 12.79 12.62 12.77 50,527 -0.01(-0.08%)
Dec 21, 2015 12.86 13.00 12.56 12.78 45,965 +0.07(+0.53%)
Dec 18, 2015 12.87 12.89 12.42 12.72 89,632 -0.14(-1.12%)
Dec 17, 2015 12.82 13.19 12.40 12.86 56,367 +0.04(+0.30%)
Dec 16, 2015 12.71 12.92 12.51 12.82 41,256 +0.16(+1.29%)
Dec 15, 2015 12.50 12.89 12.44 12.66 76,236 +0.17(+1.39%)
Dec 14, 2015 12.26 12.53 12.18 12.49 342,517 +0.17(+1.41%)
Dec 11, 2015 12.17 12.49 12.17 12.31 62,656 -0.06(-0.47%)
Dec 10, 2015 12.39 12.44 12.36 12.37 125,513 +0.02(+0.16%)
Dec 09, 2015 12.36 12.46 12.13 12.35 58,121 +0.00(+0.00%)
Dec 08, 2015 12.12 12.41 12.12 12.35 340,463 +0.15(+1.26%)
Dec 07, 2015 12.12 12.27 12.07 12.20 36,531 +0.09(+0.72%)
Dec 04, 2015 12.60 12.60 12.07 12.11 87,753 -0.61(-4.77%)
Dec 03, 2015 12.83 12.88 12.70 12.72 27,539 -0.13(-1.05%)
Dec 02, 2015 12.82 12.90 12.77 12.85 9,074 -0.02(-0.15%)
Dec 01, 2015 12.86 12.88 12.79 12.87 14,290 +0.04(+0.30%)
Nov 30, 2015 12.82 12.93 12.08 12.83 36,377 +0.02(+0.15%)
Nov 27, 2015 12.87 12.91 12.41 12.81 20,798 -0.07(-0.52%)
Nov 25, 2015 13.03 12.88 12.88 12.88 20,480 -0.19(-1.47%)
Nov 24, 2015 13.11 13.21 13.03 13.07 19,034 -0.12(-0.88%)
Nov 23, 2015 13.01 13.21 12.07 13.19 41,049 +0.16(+1.26%)
Nov 20, 2015 12.80 13.12 12.68 13.02 22,674 +0.28(+2.19%)
Nov 19, 2015 12.71 12.78 12.65 12.74 25,783 -0.01(-0.08%)
Nov 18, 2015 12.90 12.90 12.60 12.75 45,524 -0.13(-0.97%)
Nov 17, 2015 13.03 13.10 12.88 12.88 47,002 -0.15(-1.18%)
Nov 16, 2015 13.10 13.12 12.89 13.03 35,187 -0.07(-0.51%)
Nov 13, 2015 13.00 13.18 12.96 13.10 82,378 +0.01(+0.07%)
Nov 12, 2015 13.00 13.20 13.00 13.09 42,067 +0.13(+1.04%)
Nov 11, 2015 13.05 13.25 12.96 12.96 25,089 -0.11(-0.81%)
Nov 10, 2015 13.09 13.23 12.97 13.06 15,442 -0.07(-0.51%)
Nov 09, 2015 13.05 14.20 12.89 13.13 29,075 -0.01(-0.07%)
Nov 06, 2015 12.87 13.25 12.84 13.14 37,853 +0.29(+2.25%)
Nov 05, 2015 12.76 12.89 12.76 12.85 19,470 +0.08(+0.60%)
Nov 04, 2015 12.76 12.81 12.70 12.77 30,337 +0.05(+0.38%)
Nov 03, 2015 12.68 12.92 12.63 12.73 59,877 +0.02(+0.15%)
Nov 02, 2015 12.52 12.81 12.30 12.71 83,973 +0.15(+1.22%)
Oct 30, 2015 12.36 12.60 12.32 12.55 86,195 +0.12(+1.00%)
Oct 29, 2015 12.52 12.52 12.31 12.43 23,379 -0.12(-0.99%)
Oct 28, 2015 12.19 12.56 12.10 12.55 36,281 +0.42(+3.48%)
Oct 27, 2015 12.36 12.43 12.12 12.13 20,924 -0.33(-2.62%)
Oct 26, 2015 12.45 12.49 12.30 12.46 15,868 -0.03(-0.23%)
Oct 23, 2015 12.48 12.60 12.40 12.49 33,543 +0.03(+0.23%)
Oct 22, 2015 12.30 12.60 12.30 12.46 39,070 +0.20(+1.64%)
Oct 21, 2015 12.42 12.45 12.24 12.26 15,337 -0.13(-1.08%)
Oct 20, 2015 12.35 12.45 12.28 12.39 31,551 +0.04(+0.31%)
Oct 19, 2015 12.31 12.44 12.30 12.35 25,278 -0.01(-0.08%)
Oct 16, 2015 12.35 12.43 12.33 12.36 39,377 +0.01(+0.08%)
Oct 15, 2015 12.20 12.35 12.13 12.35 59,601 +0.19(+1.58%)
Oct 14, 2015 12.18 12.25 12.10 12.16 33,779 -0.05(-0.39%)
Oct 13, 2015 12.10 12.25 12.10 12.21 33,795 +0.01(+0.08%)
Oct 12, 2015 12.07 12.25 12.07 12.20 27,917 +0.12(+1.03%)
Oct 09, 2015 12.31 12.31 12.06 12.07 20,962 -0.25(-2.02%)
Oct 08, 2015 12.24 12.35 12.21 12.32 50,924 +0.04(+0.31%)
Oct 07, 2015 12.14 12.34 12.11 12.29 38,847 +0.19(+1.59%)
Oct 06, 2015 12.22 12.32 12.05 12.09 36,528 -0.11(-0.86%)
Oct 05, 2015 12.06 12.35 12.06 12.20 31,076 +0.19(+1.60%)
Oct 02, 2015 11.97 12.05 11.77 12.01 41,207 -0.06(-0.48%)
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.