Cheviot Financial Corp Historical Stock Prices

CHEV 
$14.57
*  
0.02
0.14%
Get CHEV Alerts
*Delayed - data as of Sep. 2, 2015 11:35 ET  -  Find a broker to begin trading CHEV now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CHEV Real Time
 
 
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: 3 Month, From 01-JUN-2015 TO 01-SEP-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.
11:35  14.59  14.59  14.52  14.57 476
09/01/2015 14.35 14.55 14.35 14.55 791
08/31/2015 14.39 14.39 14.32 14.32 374
08/28/2015 14.36 14.59 14.28 14.42 2,404
08/27/2015 14.29 14.5899 14.29 14.5899 709
08/26/2015 14.68 14.68 14.32 14.3999 2,892
08/25/2015 14.78 14.78 14.47 14.48 2,735
08/24/2015 14.25 14.87 14.25 14.41 9,267
08/21/2015 14.38 14.67 14.3 14.67 8,572
08/20/2015 14.67 14.67 14.65 14.66 516
08/19/2015 14.46 14.84 14.46 14.74 1,953
08/18/2015 14.35 14.7 14.35 14.7 11,859
08/17/2015 14.45 14.53 14.35 14.35 10,661
08/14/2015 14.49 14.49 14.4 14.4 835
08/13/2015 14.4 14.5001 14.35 14.5 3,183
08/12/2015 14.45 14.45 14.35 14.35 902
08/11/2015 14.25 14.3 14.25 14.2703 1,576
08/10/2015 14.3 14.35 14.2 14.35 1,502
08/07/2015 14.09 14.6193 14.07 14.1 3,628
08/06/2015 14.15 14.48 14.05 14.1 2,823
08/05/2015 14.25 14.5084 14.06 14.12 2,405
08/04/2015 14.2 14.61 14.09 14.61 6,147
08/03/2015 14.47 14.47 14.15 14.24 2,875
07/31/2015 14.72 14.72 14.45 14.54 1,166
07/30/2015 14.3901 14.3901 14.3901 14.3901 00
07/29/2015 14.4 14.4 14.39 14.3901 970
07/28/2015 14.34 14.34 14.34 14.34 287
07/27/2015 14.66 14.66 14.66 14.66 00
07/24/2015 14.5 14.66 14.5 14.66 696
07/23/2015 14.5923 14.5923 14.5923 14.5923 00
07/22/2015 14.61 14.61 14.18 14.5923 2,800
07/21/2015 14.53 14.53 14.48 14.48 402
07/20/2015 14.051 14.495 14.05 14.495 10,904
07/17/2015 14.41 14.445 14.18 14.25 10,838
07/16/2015 14.51 14.72 14.33 14.33 10,538
07/15/2015 14.51 14.51 14.5 14.5 2,415
07/14/2015 14.43 14.8 14.43 14.5415 4,984
07/13/2015 14.35 14.35 14.35 14.35 00
07/10/2015 14.35 14.35 14.35 14.35 00
07/09/2015 14.41 14.41 14.25 14.35 5,081
07/08/2015 14.5 14.78 14.42 14.42 2,408
07/07/2015 14.79 14.79 14.79 14.79 105
07/06/2015 14.35 14.7699 14.2601 14.7699 2,420
07/02/2015 14.34 14.7 14.34 14.7 2,590
07/01/2015 14.64 14.79 14.3 14.38 13,932
06/30/2015 14.7141 14.7799 14.7141 14.7799 755
06/29/2015 14.68 14.68 14.6 14.6 853
06/26/2015 14.9 14.9899 14.75 14.8 7,868
06/25/2015 14.99 15 14.9 14.9 2,696
06/24/2015 14.8 14.8 14.8 14.8 00
06/23/2015 14.8 14.8 14.8 14.8 00
06/22/2015 14.8 14.8 14.8 14.8 00
06/19/2015 15.03 15.03 14.8 14.8 2,337
06/18/2015 14.9 14.9 14.7209 14.7209 4,114
06/17/2015 15 15 14.8 14.8 9,908
06/16/2015 15 15 14.84 14.86 812
06/15/2015 14.9244 15 14.82 14.8201 4,102
06/12/2015 14.94 14.94 14.94 14.94 169
06/11/2015 15.14 15.14 14.94 14.94 2,089
06/10/2015 15.0499 15.0499 14.93 15 723
06/09/2015 15 15 14.932 14.9598 3,661
06/08/2015 14.91 15 14.91 15 610
06/05/2015 15.48 15.48 14.99 14.99 7,850
06/04/2015 15 15 14.99 15 16,452
06/03/2015 15 15.11 14.96 15 30,575
06/02/2015 14.93 15 14.89 14.9672 10,148
06/01/2015 15.01 15.15 14.8801 15.12 2,023
*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?