CHCO

Historical Stock Prices

$48.22
*  
0.15
0.31%
Get CHCO Alerts
*Delayed - data as of Jul. 31, 2015  -  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 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 48 48.57 47.6 48.22 44,793
07/30/2015 47.67 48.14 47.22 48.07 79,656
07/29/2015 48.78 48.97 47.88 48 71,101
07/28/2015 48.7 49.08 48.22 48.72 98,872
07/27/2015 48.49 48.79 48 48.63 91,759
07/24/2015 49.88 49.88 48.74 48.87 59,884
07/23/2015 51.61 51.85 49.94 50.05 66,258
07/22/2015 50.5 51.4855 50.5 51.36 39,803
07/21/2015 50.98 51.53 50.56 50.7 36,922
07/20/2015 50.99 51.1 50.77 51.08 35,400
07/17/2015 51.59 51.59 50.6 51.05 52,948
07/16/2015 51.75 52.28 51.31 51.48 36,437
07/15/2015 51.25 51.82 51.15 51.73 47,339
07/14/2015 50.9 51.3 50.5575 51.25 56,037
07/13/2015 50.61 50.95 50.47 50.91 76,077
07/10/2015 50.09 50.47 50.09 50.35 53,681
07/09/2015 49.65 49.87 49.17 49.6 81,660
07/08/2015 48.68 49.32 48.68 49.32 99,205
07/07/2015 49.45 49.46 49 49.06 67,012
07/06/2015 48.99 49.45 48.85 49.38 53,264
07/02/2015 49.72 49.75 49.06 49.14 83,833
07/01/2015 49.54 50.02 49.5 49.77 63,265
06/30/2015 49 49.41 48.75 49.25 81,741
06/29/2015 49.72 50.07 48.54 48.68 44,760
06/26/2015 49.69 50.25 49.69 50.22 202,655
06/25/2015 49.88 50.27 49.5 49.73 62,152
06/24/2015 49.54 49.73 49.08 49.57 45,879
06/23/2015 48.83 49.65 48.72 49.49 32,029
06/22/2015 49 49 48.29 48.94 28,087
06/19/2015 48.23 48.73 47.72 48.53 137,476
06/18/2015 47.89 48.31 47.6 48.09 62,400
06/17/2015 48.04 48.135 47.22 47.52 104,021
06/16/2015 47.28 48.23 46.186 47.87 59,783
06/15/2015 47.53 47.72 46.66 47.49 50,212
06/12/2015 47.93 48.07 47.67 47.9 59,684
06/11/2015 48.33 48.43 47.72 48.26 50,659
06/10/2015 47.42 48.94 47.33 48.3 147,326
06/09/2015 46.28 47.345 46.15 47.05 116,725
06/08/2015 46.39 46.72 46.11 46.26 52,992
06/05/2015 46.37 47.09 45.97 46.61 87,606
06/04/2015 46.48 46.77 45.88 46.14 31,144
06/03/2015 46.21 47 45.9901 46.85 34,842
06/02/2015 45.19 46.62 45.19 46.33 53,765
06/01/2015 45.7 45.7 44.69 45.53 45,338
05/29/2015 45.5 45.66 44.71 45.16 42,524
05/28/2015 45.39 45.77 45.1426 45.7 29,809
05/27/2015 45.07 45.85 44.63 45.67 50,292
05/26/2015 45.21 45.21 44.54 45 52,750
05/22/2015 45.85 46.01 45.11 45.26 33,862
05/21/2015 46 46.35 45.47 45.95 43,158
05/20/2015 46.65 46.65 46.11 46.19 47,993
05/19/2015 46.05 46.92 46.05 46.52 55,980
05/18/2015 45.45 46.24 45.36 46.14 44,399
05/15/2015 46.28 46.28 45.11 45.51 34,701
05/14/2015 46.48 46.78 46.13 46.32 52,574
05/13/2015 46.05 46.2467 45.7 46.11 14,479
05/12/2015 45.77 46.22 45.16 46.04 31,436
05/11/2015 45.61 46.08 45.61 45.93 37,364
05/08/2015 46.15 46.15 45.54 45.87 29,666
05/07/2015 45.38 45.84 45.2 45.745 50,808
05/06/2015 45.58 45.69 45.06 45.59 51,317
05/05/2015 45.8 45.93 45.21 45.59 67,809
05/04/2015 45.8 46.18 45.6 45.8 48,839
05/01/2015 46.32 46.554 45.33 45.66 46,952
04/30/2015 46.85 47.01 45.87 45.97 80,204
04/29/2015 47.56 47.75 46.96 47.09 30,237
04/28/2015 46.86 47.99 46.57 47.75 43,721
04/27/2015 47.43 47.78 46.65 46.81 41,761
04/24/2015 47.56 47.77 47.07 47.26 30,554
04/23/2015 48.25 48.29 47.44 47.55 31,008
04/22/2015 47.72 48.19 47.58 48.12 32,398
04/21/2015 47.7 47.9 47.6201 47.825 25,509
04/20/2015 46.92 48.1 46.66 47.79 42,242
04/17/2015 47.31 47.719 46.78 46.85 48,435
04/16/2015 47.39 47.86 47.02 47.65 74,845
04/15/2015 47.25 48.35 47.15 47.53 55,674
04/14/2015 47 47.14 46.7 47.06 38,690
04/13/2015 47.07 47.22 45.696 47.1 23,031
04/10/2015 47.3 47.6 47.03 47.31 33,995
04/09/2015 47.2 47.325 46.59 46.99 23,284
04/08/2015 47.16 47.68 47.08 47.38 32,710
04/07/2015 47.29 47.84 47.09 47.5 26,888
04/06/2015 47.51 47.99 47.21 47.52 36,866
04/02/2015 47.46 47.9 47.4 47.8 35,580
04/01/2015 46.66 47.28 46.4 47.26 44,767
03/31/2015 47.49 47.5 46.51 47.03 89,601
03/30/2015 47.25 48.425 47.1301 48.09 35,232
03/27/2015 47.16 47.5399 46.72 47.18 40,201
03/26/2015 46.26 47.31 46.26 47.12 47,259
03/25/2015 47.65 47.94 46.57 46.58 42,795
03/24/2015 47.36 49 47.13 47.45 98,313
03/23/2015 47.831 48.24 47.33 47.61 65,527
03/20/2015 47.36 48.08 47.09 47.94 123,608
03/19/2015 46.78 47.22 46.51 47.09 28,642
03/18/2015 47.35 47.75 46.73 47.11 32,504
03/17/2015 47.11 47.49 46.64 47.47 34,527
03/16/2015 47.71 47.8 46.9701 47.13 56,548
03/13/2015 47.4 47.4 46.43 47.29 28,658
03/12/2015 45.99 47.31 45.92 47.3 36,392
03/11/2015 45.02 45.78 44.82 45.54 45,768
03/10/2015 45.51 45.55 44.84 45.03 33,896
03/09/2015 45.88 46.48 45.88 46.01 39,290
03/06/2015 44.92 46.18 44.92 45.67 60,213
03/05/2015 45.19 45.98 44.69 45.11 31,158
03/04/2015 45.25 45.895 44.7 45.18 28,660
03/03/2015 45.76 45.85 45.22 45.51 26,443
03/02/2015 46.23 46.7 45.6 46.04 48,156
02/27/2015 46.4 46.77 46.14 46.15 32,188
02/26/2015 45.91 46.64 45.825 46.61 27,807
02/25/2015 46.01 46.49 45.87 46.18 31,276
02/24/2015 46.21 46.45 45.98 46.19 33,345
02/23/2015 45.87 46.06 45.5 45.98 22,717
02/20/2015 46.28 46.34 45.29 46.14 35,708
02/19/2015 46 46.37 45.85 46.21 34,117
02/18/2015 46.12 46.29 45.54 46.23 41,746
02/17/2015 45.94 46.61 45.84 46.42 31,993
02/13/2015 46.33 46.55 45.83 46.14 26,477
02/12/2015 45.56 46.5 45.54 46.49 38,805
02/11/2015 45.3 45.53 44.88 45.31 21,109
02/10/2015 45.93 45.93 44.93 45.5 33,478
02/09/2015 45.89 46.1495 45.33 45.43 75,505
02/06/2015 45.22 46.33 45.22 46.13 84,671
02/05/2015 44.25 45.24 43.91 45.09 33,008
02/04/2015 43.87 44.57 43.76 43.87 38,600
02/03/2015 43.66 44.26 43.5044 44.08 69,756
02/02/2015 42.52 43.76 42.18 43.67 53,313
01/30/2015 43.04 43.5 42.17 42.33 84,869
01/29/2015 42.72 43.49 42.51 43.48 79,315
01/28/2015 44.05 44.05 42.61 42.71 49,384
01/27/2015 43.59 44.05 42.51 43.79 46,657
01/26/2015 43.23 44.33 42.825 43.87 85,913
01/23/2015 43.3 43.75 42.64 42.76 37,308
01/22/2015 42.16 43.56 41.89 43.43 143,312
01/21/2015 42.39 42.39 41.59 41.76 45,508
01/20/2015 42.98 42.98 42.0501 42.41 52,050
01/16/2015 41.84 43.1 41.84 43.03 50,365
01/15/2015 42.34 42.34 41.66 42.04 35,359
01/14/2015 42.4 42.73 42.05 42.35 59,420
01/13/2015 43.44 44.2693 42.17 43.04 66,986
01/12/2015 43.29 43.68 42.85 43.45 27,568
01/09/2015 44.34 44.65 43.41 43.44 24,036
01/08/2015 44.32 44.89 44.02 44.41 66,343
01/07/2015 43.73 44.1 43.43 44.02 40,552
01/06/2015 45.01 45.0375 43.43 43.51 53,012
01/05/2015 45.52 46.01 44.69 44.9 34,806
01/02/2015 46.72 46.72 45.22 45.91 18,869
12/31/2014 47.18 47.69 46.42 46.53 44,055
12/30/2014 46.9 47.83 46.86 46.91 18,629
12/29/2014 46.32 47.09 46.32 46.95 53,842
12/26/2014 46.38 46.41 45.94 46.16 11,144
12/24/2014 45.83 46.57 45.31 46.02 33,103
12/23/2014 45.58 46.2399 45.5 45.9 23,217
12/22/2014 45.3 45.6 44.655 45.5 36,601
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?