CHCO

Historical Stock Prices

$45.02
*  
1.20
2.6%
Get CHCO Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading CHCO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 46 46 44.98 45.02 232,529
12/18/2014 45.67 46.44 44.66 46.22 43,412
12/17/2014 44.27 45.52 43.69 45.41 38,100
12/16/2014 44.03 45.05 43.76 44.36 30,809
12/15/2014 44.09 44.75 43.81 44.23 40,429
12/12/2014 44.22 44.77 43.99 44.06 42,910
12/11/2014 44.63 45.41 44.46 44.66 23,933
12/10/2014 45.355 45.72 44.37 44.39 54,290
12/09/2014 44.38 46.12 44.38 45.9 47,882
12/08/2014 45.07 45.88 44.73 44.88 77,454
12/05/2014 44.26 45.44 44.26 45.08 39,189
12/04/2014 44 44.48 43.88 44.2 44,385
12/03/2014 43.64 44.506 43.22 44.12 41,102
12/02/2014 43.06 44.03 43.06 43.74 48,037
12/01/2014 43.84 43.93 42.7301 42.81 71,518
11/28/2014 44.55 44.81 43.55 43.73 32,796
11/26/2014 44.8 44.8 44.21 44.52 27,859
11/25/2014 44.01 44.37 43.9201 44.35 34,229
11/24/2014 43.55 44.12 43.5 44.01 49,408
11/21/2014 44.62 45.15 43.3 43.52 63,555
11/20/2014 43.63 44.19 43.48 44.17 35,296
11/19/2014 44.55 44.55 43.49 43.85 35,665
11/18/2014 44.3 44.76 44.22 44.53 44,629
11/17/2014 45.03 45.2 44.17 44.27 50,169
11/14/2014 45.45 46 44.94 45.23 44,766
11/13/2014 46.4 46.4 45.4 45.5 27,265
11/12/2014 45.97 46.26 45.97 46.22 45,357
11/11/2014 46.35 46.36 46.07 46.11 43,325
11/10/2014 45.92 46.52 45.92 46.39 47,551
11/07/2014 46.09 46.2375 45.44 46.13 30,644
11/06/2014 45.56 46.15 45.48 46.06 40,434
11/05/2014 45.76 46.13 44.99 45.62 51,338
11/04/2014 44.81 45.57 44.81 45.54 31,540
11/03/2014 45.04 45.81 44.516 45.16 63,638
10/31/2014 45.27 45.27 44.78 44.99 89,855
10/30/2014 42.22 44.78 42.22 44.4 58,660
10/29/2014 43.51 44.07 43.23 43.83 48,463
10/28/2014 42.35 43.61 42.35 43.49 65,412
10/27/2014 41.63 42.33 41.63 42.25 31,446
10/24/2014 42.49 43 41.84 41.96 36,993
10/23/2014 42.85 43.15 42.35 42.62 50,226
10/22/2014 43.04 43.31 42.6 42.74 43,404
10/21/2014 42.66 42.89 42.1 42.83 74,819
10/20/2014 42.4 42.98 42 42.51 53,100
10/17/2014 43.73 43.73 42.2901 42.41 66,519
10/16/2014 42.35 43.44 42.35 43.18 134,834
10/15/2014 42.91 43.6 42.18 42.98 63,661
10/14/2014 43.08 43.99 42.9 43.66 71,981
10/13/2014 42.1 43.21 41.835 42.96 63,680
10/10/2014 41.63 42.84 41.63 42.21 64,281
10/09/2014 43.15 43.15 42.09 42.22 68,891
10/08/2014 41.63 43.44 41.63 43.38 67,181
10/07/2014 41.93 42.48 41.84 41.88 46,778
10/06/2014 42.53 42.68 42.06 42.37 29,952
10/03/2014 42.75 43.11 42.49 42.53 41,696
10/02/2014 42 42.58 42 42.42 46,169
10/01/2014 41.9 42.6 41.75 42.02 73,243
09/30/2014 42.36 42.42 42.06 42.13 73,953
09/29/2014 42.01 42.5 41.3366 42.37 49,592
09/26/2014 42.24 42.74 42.15 42.59 60,110
09/25/2014 42.16 42.705 41.77 42.15 80,952
09/24/2014 42.54 43.182 42.25 42.34 72,681
09/23/2014 43.14 43.38 42.29 42.33 47,717
09/22/2014 43.6 43.77 43.1401 43.16 37,095
09/19/2014 43.73 44.25 43.51 43.77 165,399
09/18/2014 42.96 43.86 42.96 43.54 49,093
09/17/2014 42.8 43.25 42.67 42.93 23,226
09/16/2014 43.29 43.29 42.62 42.8 39,878
09/15/2014 43.04 43.35 42.58 42.91 27,718
09/12/2014 43.37 43.57 42.97 43.25 35,162
09/11/2014 42.8 43.46 42.8 43.3 30,067
09/10/2014 42.68 43.24 42.68 43.04 39,683
09/09/2014 43 43.18 42.45 42.6 40,436
09/08/2014 43.19 43.2 42.58 43.01 36,519
09/05/2014 42.62 43.16 42.34 43.06 35,313
09/04/2014 42.77 43.3 42.51 42.7 55,648
09/03/2014 43.31 43.31 42.6 42.75 73,460
09/02/2014 42.75 43.45 42.37 43.05 54,199
08/29/2014 42.36 42.75 42.19 42.72 35,038
08/28/2014 42.33 42.49 42.15 42.34 29,245
08/27/2014 42.66 42.75 42.55 42.59 23,483
08/26/2014 42.48 42.97 42.48 42.69 35,388
08/25/2014 42.39 42.55 41.89 42.35 55,659
08/22/2014 42.59 42.59 42.13 42.25 35,633
08/21/2014 41.63 42.78 41.5 42.5 26,201
08/20/2014 42.04 42.04 41.59 41.66 19,851
08/19/2014 42.09 42.46 42.09 42.26 18,026
08/18/2014 42.01 42.14 41.91 42.1 46,141
08/15/2014 42.19 42.33 40.87 41.43 54,386
08/14/2014 41.87 42.34 41.71 41.82 22,125
08/13/2014 41.5 41.99 41.346 41.91 31,822
08/12/2014 41.56 41.69 41.32 41.45 39,215
08/11/2014 41.92 42.26 41.7 41.82 37,439
08/08/2014 41.31 41.74 41.13 41.56 34,695
08/07/2014 41.76 41.87 41.13 41.24 30,109
08/06/2014 41.14 41.97 41.14 41.75 27,738
08/05/2014 40.9 41.62 40.73 41.36 30,578
08/04/2014 41.51 41.54 40.56 41.26 34,407
08/01/2014 41.65 42.38 40.98 41.2 47,980
07/31/2014 41.71 42.29 41.62 41.65 50,213
07/30/2014 42.31 42.31 41.99 42.28 20,688
07/29/2014 42.23 42.23 41.76 41.89 51,421
07/28/2014 42.43 42.58 41.77 41.98 39,930
07/25/2014 42.6 43.16 42.41 42.44 34,681
07/24/2014 43.01 43.21 42.79 43.02 70,107
07/23/2014 43.15 43.16 42.68 43.05 66,412
07/22/2014 43.22 43.85 43.03 43.28 44,632
07/21/2014 43.05 43.3 42.93 43.2 26,403
07/18/2014 42.35 43.43 42.35 43.29 56,104
07/17/2014 43.13 43.5 42.37 42.48 34,689
07/16/2014 44.53 44.53 43.47 43.59 37,597
07/15/2014 44.39 44.92 44.06 44.22 21,325
07/14/2014 44.31 44.45 42.7 44.3 32,899
07/11/2014 44.37 44.46 43.78 44.12 36,890
07/10/2014 44.8 45.355 44.27 44.73 42,868
07/09/2014 45.34 45.89 44.99 45.14 62,711
07/08/2014 45.67 45.67 44.91 45.01 44,347
07/07/2014 46.07 46.13 45.54 45.58 32,129
07/03/2014 45.95 46.45 45.95 46.44 14,763
07/02/2014 46.2 46.25 45.5 45.58 23,320
07/01/2014 45.48 46.72 45.48 46.26 52,695
06/30/2014 44.7 45.26 44.47 45.12 44,774
06/27/2014 44.84 45.54 44.8 44.98 114,478
06/26/2014 44.9 45.04 44.41 44.91 24,793
06/25/2014 45.01 45.17 44.57 44.9 73,301
06/24/2014 45.96 46.85 45.35 45.35 46,705
06/23/2014 45.81 46.28 45.17 45.86 48,084
06/20/2014 46 46.05 45.64 45.82 84,185
06/19/2014 45.64 45.67 45.26 45.6 19,562
06/18/2014 45.55 45.66 44.85 45.64 30,285
06/17/2014 44.66 45.5 44.49 45.42 38,841
06/16/2014 45.122 45.122 44.59 44.78 33,463
06/13/2014 46.39 46.41 45.23 45.34 29,214
06/12/2014 46.04 46.34 45.74 46.11 57,651
06/11/2014 46.12 46.17 45.79 46 60,453
06/10/2014 45.88 46.23 45.07 46.22 26,641
06/09/2014 45.44 46.36 44.47 46.2 38,450
06/06/2014 44.56 45.43 44.39 45.35 52,024
06/05/2014 43.28 44.25 42.7618 44.25 34,172
06/04/2014 42.84 43.17 42.7 43.04 22,854
06/03/2014 43.26 43.69 42.73 43.17 28,553
06/02/2014 43.45 43.5999 42.85 43.34 22,545
05/30/2014 43.68 43.73 43.1 43.21 44,958
05/29/2014 43.79 43.79 43.31 43.48 21,479
05/28/2014 43.55 43.7 43.28 43.54 31,447
05/27/2014 43.13 43.87 42.84 43.79 40,697
05/23/2014 42.53 42.85 42.265 42.73 23,231
05/22/2014 42.06 42.78 42.06 42.5 23,892
05/21/2014 42.46 42.91 41.7 42.14 38,885
05/20/2014 42.61 42.61 41.8 42.11 60,499
05/19/2014 42.23 43 42.23 42.83 30,376
05/16/2014 41.73 42.54 41.54 42.27 47,835
05/15/2014 41.88 42.13 41.06 41.87 64,266
05/14/2014 43.12 43.12 41.9 41.96 42,073
05/13/2014 44 44 43.17 43.18 45,916
05/12/2014 43.05 44.34 41.95 44.26 37,726
05/09/2014 42.09 43.09 42.09 42.99 50,510
05/08/2014 42.5 42.99 42.25 42.41 44,875
05/07/2014 42.09 42.6 41.26 42.5 48,136
05/06/2014 42.37 42.39 41.832 41.93 53,013
05/05/2014 42.21 42.62 41.9516 42.36 45,024
05/02/2014 42.6 43.25 41.98 42.29 45,616
05/01/2014 42.71 42.97 42.06 42.65 74,083
04/30/2014 41.79 43.1 41.64 42.99 87,194
04/29/2014 42.15 42.25 41.9 42.09 51,288
04/28/2014 42.125 42.71 41.25 41.74 48,488
04/25/2014 42.27 42.6 41.93 42.09 39,353
04/24/2014 43.56 43.56 42.05 42.3 50,694
04/23/2014 43.61 43.75 43.19 43.24 45,519
04/22/2014 43.75 43.75 43.3 43.3 28,985
04/21/2014 43.17 44.35 43.17 43.53 90,971
04/17/2014 42.77 43.33 42.75 43.03 42,880
04/16/2014 42.86 43.07 42.12 42.98 42,423
04/15/2014 42.36 42.5114 41.71 42.36 32,783
04/14/2014 42.31 42.49 41.51 42.26 50,584
04/11/2014 42.35 42.7889 41.63 41.78 49,369
04/10/2014 43.74 43.74 42.62 42.88 45,664
04/09/2014 44.66 44.66 43.25 43.77 76,025
04/08/2014 44.75 45 44.31 44.66 34,490
04/07/2014 44.77 44.93 44.15 44.78 44,734
04/04/2014 46.8 46.8 44.65 44.74 36,538
04/03/2014 46.1 46.6 46.1 46.43 28,091
04/02/2014 46.31 46.64 45.84 46.17 32,425
04/01/2014 45.05 46.3 44.72 46.21 69,009
03/31/2014 44.83 45.36 44.11 44.86 50,121
03/28/2014 43.85 45.27 43.82 44.1 36,246
03/27/2014 44.59 44.98 43.31 43.89 29,831
03/26/2014 46.13 46.13 44.4 44.43 41,984
03/25/2014 45.71 46 45.05 45.65 21,243
03/24/2014 45.73 45.86 45.14 45.41 33,555
03/21/2014 46.12 46.23 45.05 45.48 92,447
03/20/2014 45.67 46 45.09 45.8 28,401
03/19/2014 45.7 45.93 45.18 45.64 18,913
03/18/2014 45.53 45.895 45.06 45.59 39,864
03/17/2014 45.75 46.15 45.56 45.7 25,262
03/14/2014 44.93 45.99 44.93 45.49 10,219
03/13/2014 45.6 45.96 44.95 45.22 22,307
03/12/2014 45.51 45.74 45.14 45.5 25,177
03/11/2014 45.86 45.9 45.17 45.63 20,399
03/10/2014 45.63 46.19 45.46 45.98 21,998
03/07/2014 46.15 46.29 45.569 45.87 15,419
03/06/2014 45.25 46.01 45.25 45.77 12,638
03/05/2014 45.41 45.69 45 45.28 24,617
03/04/2014 44.83 47.07 44.35 45.69 70,632
03/03/2014 43.97 47.4 43.72 44.17 24,939
02/28/2014 44.51 45.26 44.12 44.28 50,162
02/27/2014 44.14 44.525 43.7408 44.4 17,380
02/26/2014 43.73 44.31 43.42 44.14 23,863
02/25/2014 43.73 43.79 43.44 43.57 28,910
02/24/2014 43.22 43.97 43.215 43.82 44,406
02/21/2014 43.28 43.47 42.93 43.28 33,812
02/20/2014 42.2 43.2 42.2 42.99 31,740
02/19/2014 43.05 43.56 41.73 42.15 41,346
02/18/2014 43.45 44.468 43.03 43.28 31,758
02/14/2014 43.05 43.61 42.97 43.33 32,909
02/13/2014 42.94 43.26 42.692 43.05 55,950
02/12/2014 43.31 44.41 43.1 43.41 30,205
02/11/2014 42.9 43.76 42.9 43.44 29,284
02/10/2014 42.602 42.95 42.3 42.95 49,193
02/07/2014 42.94 43.53 42.47 42.92 37,828
02/06/2014 42.68 43.246 42.61 42.85 31,405
02/05/2014 42.97 43.17 42.621 42.83 39,028
02/04/2014 43.22 44 42.61 43.33 42,883
02/03/2014 44.52 45.04 42.84 42.98 69,050
01/31/2014 44.88 45.37 44.4 44.62 71,078
01/30/2014 45.2 45.93 44.565 45.45 41,084
01/29/2014 44.97 46.52 44.48 44.84 36,916
01/28/2014 44.92 45.55 44.52 45.55 47,409
01/27/2014 45.99 45.99 44.95 44.97 33,646
01/24/2014 46.08 46.44 45.19 45.81 39,293
01/23/2014 45.99 46.4 45.61 46.37 48,781
01/22/2014 46.67 46.7 46.13 46.42 20,821
01/21/2014 46.11 46.5 45.48 46.42 19,256
01/17/2014 45.72 46.34 45 45.76 22,540
01/16/2014 45.81 46.4 45.37 45.65 17,618
01/15/2014 46.06 46.5 45.66 46.1 27,368
01/14/2014 45.8 45.96 45.76 45.81 16,848
01/13/2014 46.31 46.31 45.48 45.94 36,995
01/10/2014 46.65 46.7 46.02 46.69 48,865
01/09/2014 46.5 46.9899 46.07 46.68 37,596
01/08/2014 46.42 46.5 46.02 46.5 41,638
01/07/2014 45.85 46.63 45.85 46.35 31,684
01/06/2014 46.5 46.52 45.77 45.9 36,761
01/03/2014 45.9 46.539 45.9 46.4 34,537
01/02/2014 46.14 46.3099 45.504 45.77 36,702
12/31/2013 46.38 46.83 46.084 46.33 31,407
12/30/2013 46.75 47.04 46.09 46.35 33,744
12/27/2013 47.3 47.39 46.49 47 19,367
12/26/2013 47.5 47.5 46.87 47.12 39,280
12/24/2013 47.38 47.72 47 47.19 17,961
12/23/2013 46.8 47.56 46.57 47.51 45,213
12/20/2013 45.94 47.0725 44.92 46.67 437,334
12/19/2013 45.93 46.15 45.27 45.73 24,801
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?