CHCO

Historical Stock Prices

$43.77
*  
0.23
0.53%
Get CHCO Alerts
*Delayed - data as of Sep. 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 for next time

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

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

Date Open High Low Close / Last Volume
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
12/18/2013 45.05 46.12 44.75 46.12 46,555
12/17/2013 45.22 45.59 44.28 44.86 65,436
12/16/2013 45.68 45.69 45.02 45.65 43,028
12/13/2013 45.78 46.13 45.4 45.62 33,136
12/12/2013 45.51 46.03 45.51 45.69 26,208
12/11/2013 46.03 46.09 45.1 45.61 58,459
12/10/2013 46.84 46.84 45.77 46.1 50,344
12/09/2013 47.8 47.8 46.65 46.98 37,223
12/06/2013 48.04 48.79 47.605 47.98 27,955
12/05/2013 47 47.66 46.77 47.53 26,460
12/04/2013 47.49 48.66 46.84 47.1 50,509
12/03/2013 47.43 48.44 46.7 47.8 61,788
12/02/2013 49.05 49.05 47.61 47.62 24,518
11/29/2013 49.22 49.57 48.32 49.21 22,788
11/27/2013 48.8 49.2 48.45 48.91 29,581
11/26/2013 48.09 48.98 47.7801 48.83 30,239
11/25/2013 48.03 48.68 47.72 48.43 29,228
11/22/2013 47.22 48.23 47.033 48.02 30,398
11/21/2013 46.79 47.65 46.34 47.6 25,667
11/20/2013 46.85 47.13 46.2101 46.43 76,912
11/19/2013 46.46 46.75 46.08 46.54 23,896
11/18/2013 46.1 46.85 45.73 46.3 20,766
11/15/2013 46.14 46.17 45.23 46.09 74,588
11/14/2013 46.3 46.49 45.7377 46.28 6,544
11/13/2013 45.906 46.44 45.24 46.44 8,087
11/12/2013 46.4646 46.4646 45.4601 45.8 7,428
11/11/2013 46.62 46.64 45.55 46.15 63,894
11/08/2013 45.03 47.01 44.87 46.84 36,427
11/07/2013 46.05 46.05 44.93 45.06 19,401
11/06/2013 45.85 46.04 44.85 45.85 22,252
11/05/2013 45.18 46.09 45.18 45.47 12,139
11/04/2013 45.24 45.93 44.44 45.51 31,285
11/01/2013 45.36 45.65 44.12 45.37 48,454
10/31/2013 46.5 46.5 45.5 45.5 36,612
10/30/2013 46.65 46.9 46.19 46.59 19,825
10/29/2013 46.75 46.79 46.06 46.78 18,287
10/28/2013 46.5 46.7 46.35 46.7 43,698
10/25/2013 46.74 47.05 45.7101 46.65 32,234
10/24/2013 46 46.66 45.62 46.6 24,850
10/23/2013 44.89 46 44.89 45.69 33,474
10/22/2013 45.28 45.5 44.99 45.22 21,393
10/21/2013 45.83 45.83 45.031 45.2 31,883
10/18/2013 45.93 45.94 45.21 45.92 35,358
10/17/2013 45.07 45.6 44.56 45.37 42,648
10/16/2013 45.54 46.2099 44.2 45.12 26,983
10/15/2013 45.08 45.66 44.57 44.84 22,699
10/14/2013 44.31 45.45 44.31 45.11 21,975
10/11/2013 42.97 44.64 41.23 44.64 24,195
10/10/2013 42.45 43.27 42.28 43.26 22,075
10/09/2013 41.93 42.949 41.88 42.22 24,704
10/08/2013 42 42.09 41.57 41.87 33,095
10/07/2013 42.32 42.41 41.96 42.04 18,294
10/04/2013 42.48 42.74 42.43 42.55 20,190
10/03/2013 43.19 43.19 41.68 42.58 42,967
10/02/2013 43.85 43.85 43.14 43.31 25,898
10/01/2013 43.36 44.59 43.13 44.28 26,114
09/30/2013 43 43.47 42.91 43.24 66,708
09/27/2013 42.82 43.9799 42.55 43.51 8,827
09/26/2013 43.5 43.78 42.7 43.19 14,193
09/25/2013 44.48 44.48 42.81 43.5 31,628
09/24/2013 44.01 44.8 43.45 44.3 22,893
09/23/2013 43.09 44.09 42.26 43.85 30,782
09/20/2013 42.41 43.45 42.12 43.28 151,938
09/19/2013 42.57 42.89 42.2 42.4 20,034
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?