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 (%)
Apr 28, 2017 19.73 19.73 17.65 17.99 91,198 -1.91(-9.61%)
Apr 27, 2017 20.18 20.25 19.85 19.91 78,996 -0.21(-1.02%)
Apr 26, 2017 19.72 20.70 19.72 20.11 122,648 +0.39(+1.99%)
Apr 25, 2017 19.61 19.83 19.57 19.72 75,442 +0.15(+0.75%)
Apr 24, 2017 19.51 19.59 19.30 19.57 72,870 +0.17(+0.86%)
Apr 21, 2017 19.47 19.61 19.32 19.41 66,063 -0.17(-0.85%)
Apr 20, 2017 19.42 19.67 19.22 19.57 77,034 +0.24(+1.22%)
Apr 19, 2017 19.31 19.51 18.80 19.34 51,311 +0.12(+0.61%)
Apr 18, 2017 19.22 19.45 18.75 19.22 87,667 -0.04(-0.20%)
Apr 17, 2017 19.52 19.61 18.61 19.26 61,797 -0.02(-0.10%)
Apr 13, 2017 19.38 19.62 19.06 19.28 26,767 -0.16(-0.81%)
Apr 12, 2017 19.67 19.67 19.37 19.44 45,402 -0.32(-1.64%)
Apr 11, 2017 19.38 19.89 19.24 19.76 32,819 +0.44(+2.28%)
Apr 10, 2017 19.53 19.61 19.07 19.32 70,212 -0.03(-0.15%)
Apr 07, 2017 19.10 19.45 18.92 19.35 30,768 +0.20(+1.02%)
Apr 06, 2017 19.22 19.30 18.95 19.15 53,303 -0.09(-0.46%)
Apr 05, 2017 19.48 19.59 19.11 19.24 44,370 -0.08(-0.41%)
Apr 04, 2017 19.23 19.36 19.07 19.32 44,113 +0.08(+0.41%)
Apr 03, 2017 19.23 19.45 19.07 19.24 43,925 -0.05(-0.25%)
Mar 31, 2017 18.98 19.47 18.98 19.29 64,190 +0.27(+1.44%)
Mar 30, 2017 18.67 19.03 18.10 19.01 65,590 +0.29(+1.57%)
Mar 29, 2017 19.04 19.10 18.67 18.72 37,975 -0.22(-1.14%)
Mar 28, 2017 18.63 19.07 18.52 18.94 44,028 +0.18(+0.94%)
Mar 27, 2017 17.76 18.78 17.13 18.76 107,818 +0.76(+4.19%)
Mar 24, 2017 17.82 18.39 17.60 18.00 54,944 +0.29(+1.66%)
Mar 23, 2017 17.59 17.96 17.48 17.71 64,554 +0.09(+0.50%)
Mar 22, 2017 18.00 18.32 17.14 17.62 71,435 -0.32(-1.80%)
Mar 21, 2017 18.51 18.59 17.91 17.95 69,801 -0.49(-2.66%)
Mar 20, 2017 18.51 18.77 18.37 18.44 43,054 -0.17(-0.90%)
Mar 17, 2017 18.50 18.74 18.30 18.60 125,671 -0.03(-0.16%)
Mar 16, 2017 18.56 18.69 18.04 18.63 42,431 +0.00(+0.00%)
Mar 15, 2017 18.66 18.82 18.53 18.63 21,902 +0.03(+0.16%)
Mar 14, 2017 18.55 18.83 18.34 18.60 37,893 +0.13(+0.69%)
Mar 13, 2017 18.18 18.62 18.18 18.48 44,370 +0.31(+1.73%)
Mar 10, 2017 18.70 18.70 18.00 18.16 36,837 -0.26(-1.44%)
Mar 09, 2017 19.22 19.30 18.38 18.43 60,952 -0.76(-3.99%)
Mar 08, 2017 18.91 19.62 18.76 19.19 99,671 +0.27(+1.45%)
Mar 07, 2017 18.47 18.98 18.47 18.92 47,146 +0.45(+2.44%)
Mar 06, 2017 18.48 18.67 18.18 18.47 28,667 -0.06(-0.32%)
Mar 03, 2017 18.66 18.88 18.24 18.52 44,294 -0.10(-0.53%)
Mar 02, 2017 18.78 19.02 18.53 18.62 47,339 -0.11(-0.58%)
Mar 01, 2017 19.32 19.67 18.48 18.73 65,470 -0.44(-2.30%)
Feb 28, 2017 19.60 19.71 19.06 19.17 47,425 -0.43(-2.20%)
Feb 27, 2017 19.38 19.71 19.35 19.60 33,904 +0.17(+0.86%)
Feb 24, 2017 19.22 19.59 18.85 19.44 37,341 +0.14(+0.71%)
Feb 23, 2017 19.38 19.38 19.08 19.30 35,184 +0.04(+0.20%)
Feb 22, 2017 19.39 19.39 19.20 19.26 48,801 -0.17(-0.86%)
Feb 21, 2017 19.33 19.47 19.19 19.43 68,621 +0.32(+1.69%)
Feb 17, 2017 19.10 19.10 19.10 0 +0.49(+2.63%)
Feb 16, 2017 17.75 18.63 17.69 18.61 84,126 +0.90(+5.09%)
Feb 15, 2017 17.41 17.73 17.20 17.71 141,156 +0.55(+3.20%)
Feb 14, 2017 17.25 17.25 17.01 17.16 89,734 +0.00(+0.00%)
Feb 13, 2017 17.08 17.30 17.08 17.16 49,830 +0.10(+0.57%)
Feb 10, 2017 17.10 17.15 16.94 17.06 20,434 +0.07(+0.40%)
Feb 09, 2017 16.56 17.05 16.50 16.99 40,083 +0.47(+2.85%)
Feb 08, 2017 16.83 17.06 16.44 16.52 24,723 -0.37(-2.21%)
Feb 07, 2017 16.99 17.04 16.75 16.90 27,697 -0.06(-0.35%)
Feb 06, 2017 16.98 17.07 16.87 16.95 38,718 +0.05(+0.29%)
Feb 03, 2017 16.87 16.94 16.74 16.91 82,034 +0.14(+0.82%)
Feb 02, 2017 16.67 16.95 16.61 16.77 50,082 +0.11(+0.65%)
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.