Home > Quotes > CHEV > Historical Prices

Historical Stock Prices

CHEV 
$11.59
*  
0.13
  negative  
1.13%
Get CHEV Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 11.45 11.6 11.4 11.59 40,588
05/23/2013 11.71 11.71 11.411 11.46 2,777
05/22/2013 11.57 11.94 11.57 11.94 15,392
05/21/2013 11.46 11.58 11.4 11.58 15,396
05/20/2013 11.425 11.45 11.4 11.4 8,183
05/17/2013 11.59 11.59 11.4 11.42 3,830
05/16/2013 11.4 11.52 11.39 11.52 440,986
05/15/2013 11.44 11.54 11.39 11.48 14,510
05/14/2013 11.49 11.49 11.4 11.46 4,821
05/13/2013 11.4 11.5825 11.2 11.44 11,351
05/10/2013 11.26 11.3035 11.25 11.29 9,712
05/09/2013 11.26 11.356 11.25 11.3 10,716
05/08/2013 11.2001 11.272 11.2001 11.27 2,742
05/07/2013 11.27 11.29 11.25 11.25 7,490
05/06/2013 11.29 11.38 11.25 11.26 1,785
05/03/2013 11.41 11.4701 11.4 11.4 18,718
05/02/2013 11.43 11.4544 11.4 11.4 7,603
05/01/2013 11.52 11.52 11.2 11.42 11,460
04/30/2013 11.46 11.52 11.46 11.5 900
04/29/2013 11.49 11.54 11.4 11.54 9,472
04/26/2013 11.47 11.52 11.47 11.51 10,946
04/25/2013 11.55 11.55 11.52 11.52 400
04/24/2013 11.53 11.53 11.53 11.53 375
04/23/2013 11.5 11.57 11.5 11.54 16,012
04/22/2013 11.5 11.545 11.37 11.5 27,251
04/19/2013 11.15 11.4 11.1 11.31 26,903
04/18/2013 11.5 11.5 11.5 11.5 266
04/17/2013 11.48 11.5 11.4 11.4 38,883
04/16/2013 11.45 11.45 11.4 11.4 4,222
04/15/2013 11.37 11.4825 11.32 11.35 8,917
04/12/2013 11.5 11.5 11.25 11.37 6,623
04/11/2013 11.5 11.5 11.375 11.45 56,730
04/10/2013 11.5 11.5 11.4 11.48 10,550
04/09/2013 11.46 11.47 11.39 11.4 16,576
04/08/2013 11.55 11.55 11.35 11.41 3,372
04/05/2013 11.28 11.57 11.28 11.57 2,663
04/04/2013 11.4 11.43 11.27 11.32 2,880
04/03/2013 11.35 11.35 11.29 11.3 1,100
04/02/2013 11.46 11.65 11.32 11.33 1,137
04/01/2013 11.41 11.5 11.41 11.5 103,803
03/28/2013 11.24 11.6 11.05 11.47 7,098
03/27/2013 11.13 11.25 11.13 11.25 5,679
03/26/2013 11.23 11.25 11.05 11.06 43,300
03/25/2013 11.2408 11.25 11.216 11.25 745
03/22/2013 11.2499 11.2499 11.05 11.1855 5,129
03/21/2013 11.05 11.25 11.05 11.2125 1,732
03/20/2013 11.16 11.16 11.1 11.1 2,514
03/19/2013 11.17 11.17 11.15 11.15 1,182
03/18/2013 11.2 11.2 11.02 11.08 4,260
03/15/2013 11.2 11.21 11.15 11.15 3,269
03/14/2013 11.24 11.24 11.24 11.24 300
03/13/2013 11.35 11.4 11 11.25 4,083
03/12/2013 11.01 11.49 11.01 11.39 8,224
03/11/2013 10.95 11.01 10.95 11.01 6,655
03/08/2013 11 11.005 10.928 11 16,500
03/07/2013 10.78 11.03 10.78 11 78,242
03/06/2013 10.88 10.94 10.88 10.93 1,000
03/05/2013 10.89 10.97 10.85 10.9143 3,730
03/04/2013 10.91 10.95 10.888 10.888 2,444
03/01/2013 10.93 11.15 10.82 10.82 1,000
02/28/2013 11.1 11.11 10.6501 10.9425 5,250
02/27/2013 11.2 11.2 11 11.09 1,500
02/26/2013 10.95 11.05 10.95 11.04 3,426
02/25/2013 11.04 11.04 10.5 10.98 212,972
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.