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 30, 2016 16.29 16.29 16.29 0 +0.06(+0.36%)
Dec 29, 2016 16.01 16.31 15.65 16.23 38,955 +0.28(+1.78%)
Dec 28, 2016 15.63 15.98 15.54 15.95 59,590 +0.52(+3.36%)
Dec 27, 2016 15.22 15.54 15.21 15.43 20,544 -0.05(-0.32%)
Dec 23, 2016 15.48 15.48 15.48 0 +0.10(+0.64%)
Dec 22, 2016 15.54 15.62 15.33 15.38 24,931 -0.31(-1.99%)
Dec 21, 2016 15.74 15.74 15.43 15.69 13,804 -0.11(-0.68%)
Dec 20, 2016 15.68 15.98 15.34 15.80 29,327 +0.02(+0.12%)
Dec 19, 2016 15.45 15.84 15.28 15.78 26,750 +0.21(+1.32%)
Dec 16, 2016 15.54 15.64 15.33 15.58 76,793 +0.12(+0.76%)
Dec 15, 2016 15.23 15.60 14.53 15.46 31,714 +0.31(+2.06%)
Dec 14, 2016 15.23 15.39 14.93 15.15 40,011 -0.05(-0.32%)
Dec 13, 2016 15.18 15.41 14.96 15.20 22,458 -0.06(-0.38%)
Dec 12, 2016 15.10 15.48 15.10 15.25 45,465 +0.24(+1.63%)
Dec 09, 2016 14.71 15.15 14.64 15.01 43,262 +0.28(+1.92%)
Dec 08, 2016 14.51 14.80 14.15 14.73 59,650 +0.30(+2.10%)
Dec 07, 2016 14.38 14.52 14.28 14.42 29,875 +0.07(+0.48%)
Dec 06, 2016 14.32 14.41 13.14 14.36 31,794 +0.01(+0.10%)
Dec 05, 2016 14.25 14.37 14.17 14.34 56,958 +0.24(+1.70%)
Dec 02, 2016 14.27 14.31 13.76 14.10 71,600 -0.27(-1.90%)
Dec 01, 2016 14.02 14.39 13.69 14.38 25,701 +0.39(+2.80%)
Nov 30, 2016 14.34 14.34 13.95 13.98 32,467 -0.23(-1.65%)
Nov 29, 2016 14.27 14.38 14.18 14.22 17,897 +0.00(+0.00%)
Nov 28, 2016 14.07 14.38 14.07 14.22 44,742 +0.08(+0.55%)
Nov 25, 2016 14.37 14.37 13.96 14.14 34,286 -0.14(-0.96%)
Nov 23, 2016 14.28 14.28 14.28 0 +0.10(+0.69%)
Nov 22, 2016 13.96 14.19 13.96 14.18 21,694 +0.22(+1.61%)
Nov 21, 2016 13.69 13.95 13.69 13.95 13,859 +0.24(+1.78%)
Nov 18, 2016 13.77 13.78 13.23 13.71 56,059 -0.11(-0.78%)
Nov 17, 2016 13.78 13.97 13.68 13.82 66,933 +0.08(+0.57%)
Nov 16, 2016 13.71 13.79 13.65 13.74 35,304 +0.01(+0.07%)
Nov 15, 2016 13.65 13.79 13.59 13.73 34,568 +0.07(+0.50%)
Nov 14, 2016 13.62 13.93 13.54 13.66 43,723 +0.12(+0.87%)
Nov 11, 2016 13.19 13.57 13.19 13.54 64,930 +0.36(+2.74%)
Nov 10, 2016 13.11 13.31 12.91 13.18 47,940 +0.15(+1.12%)
Nov 09, 2016 12.71 13.04 12.69 13.04 41,005 +0.32(+2.54%)
Nov 08, 2016 12.64 13.00 12.62 12.71 47,692 +0.01(+0.12%)
Nov 07, 2016 12.66 12.73 12.60 12.70 30,774 -0.03(-0.23%)
Nov 04, 2016 12.41 12.76 12.41 12.73 26,058 +0.34(+2.75%)
Nov 03, 2016 12.37 12.41 12.26 12.39 13,290 +0.09(+0.71%)
Nov 02, 2016 12.27 12.36 12.24 12.30 19,273 +0.03(+0.24%)
Nov 01, 2016 12.31 12.45 12.26 12.27 29,319 -0.04(-0.32%)
Oct 31, 2016 12.49 12.49 12.30 12.31 49,597 -0.03(-0.24%)
Oct 28, 2016 12.45 12.64 12.31 12.34 10,982 -0.07(-0.55%)
Oct 27, 2016 12.49 12.49 12.32 12.41 35,887 -0.02(-0.16%)
Oct 26, 2016 12.66 12.66 12.42 12.43 23,649 -0.27(-2.15%)
Oct 25, 2016 12.68 12.84 12.65 12.70 13,040 +0.02(+0.15%)
Oct 24, 2016 12.54 12.71 12.50 12.68 9,152 +0.18(+1.40%)
Oct 21, 2016 12.38 12.53 12.38 12.50 10,090 +0.05(+0.39%)
Oct 20, 2016 12.37 12.50 12.17 12.46 36,359 -0.01(-0.08%)
Oct 19, 2016 12.42 12.49 12.36 12.47 104,141 +0.04(+0.31%)
Oct 18, 2016 12.34 12.49 12.25 12.43 10,432 +0.10(+0.79%)
Oct 17, 2016 12.31 12.37 12.31 12.33 13,709 +0.01(+0.08%)
Oct 14, 2016 12.36 12.39 12.31 12.32 12,968 -0.01(-0.08%)
Oct 13, 2016 12.32 12.48 12.31 12.33 14,915 -0.02(-0.16%)
Oct 12, 2016 12.38 12.39 12.22 12.35 19,998 +0.13(+1.04%)
Oct 11, 2016 12.34 12.35 12.21 12.22 35,068 -0.11(-0.87%)
Oct 10, 2016 12.33 12.42 12.28 12.33 106,442 +0.01(+0.08%)
Oct 07, 2016 12.35 12.37 12.27 12.32 13,852 -0.03(-0.24%)
Oct 06, 2016 12.39 12.52 12.31 12.35 10,836 -0.02(-0.16%)
Oct 05, 2016 12.31 12.39 12.31 12.37 11,940 +0.13(+1.03%)
Oct 04, 2016 12.35 12.36 12.20 12.24 24,574 -0.08(-0.63%)
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.