Historical Stock Prices

CHEV 
$13.54
*  
0.33
2.38%
Get CHEV Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading CHEV 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 13.85 13.9 13.28 13.54 4,364
12/18/2014 13.9 13.9 13.868 13.87 522
12/17/2014 13.333 13.9 13.333 13.85 1,427
12/16/2014 13.88 13.88 13.88 13.88 00
12/15/2014 13.59 13.88 13.45 13.88 6,132
12/12/2014 13.94 13.94 13.74 13.74 1,307
12/11/2014 13.98 14 13.51 13.87 4,353
12/10/2014 13.7 13.88 13.6405 13.72 6,848
12/09/2014 13.95 13.95 13.501 13.501 1,842
12/08/2014 13.9 13.95 13.5 13.8495 3,421
12/05/2014 13.15 14 13.15 13.9 10,342
12/04/2014 12.99 13.14 12.594 13.14 4,581
12/03/2014 12.45 13.25 12.449 12.97 41,469
12/02/2014 12.45 12.45 12.44 12.45 24,368
12/01/2014 12.45 12.45 12.2901 12.45 6,031
11/28/2014 12.3001 12.45 12.3001 12.45 4,775
11/26/2014 12.35 12.45 12.26 12.33 861
11/25/2014 12.44 12.45 12.37 12.37 3,805
11/24/2014 12.49 12.49 12.44 12.44 6,505
11/21/2014 12.54 12.57 12.5 12.53 5,601
11/20/2014 12.59 12.59 12.54 12.59 3,537
11/19/2014 12.59 12.59 12.58 12.59 4,055
11/18/2014 12.65 12.65 12.6 12.65 7,067
11/17/2014 12.6 12.65 12.6 12.65 4,500
11/14/2014 12.65 12.65 12.65 12.65 1,431
11/13/2014 12.634 12.65 12.634 12.65 22,181
11/12/2014 12.65 12.65 12.65 12.65 1,500
11/11/2014 12.55 12.64 12.55 12.64 624
11/10/2014 12.6 12.6 12.6 12.6 344
11/07/2014 12.604 12.65 12.55 12.65 4,836
11/06/2014 12.6399 12.64 12.6399 12.64 550
11/05/2014 12.57 12.64 12.57 12.64 2,537
11/04/2014 12.6 12.64 12.55 12.64 1,697
11/03/2014 12.56 12.6 12.56 12.6 5,827
10/31/2014 12.65 12.65 12.55 12.6399 1,954
10/30/2014 12.6 12.61 12.55 12.55 5,620
10/29/2014 12.65 12.65 12.5629 12.65 660
10/28/2014 12.71 12.73 12.55 12.55 16,318
10/27/2014 12.6869 12.6869 12.64 12.675 719
10/24/2014 12.575 12.68 12.55 12.68 5,567
10/23/2014 12.55 12.6 12.52 12.55 7,402
10/22/2014 12.575 12.575 12.54 12.54 4,196
10/21/2014 12.6 12.6 12.6 12.6 437
10/20/2014 12.6 12.6 12.6 12.6 414
10/17/2014 12.6 12.6 12.59 12.6 1,717
10/16/2014 12.6 12.63 12.522 12.6 4,815
10/15/2014 12.61 12.73 12.61 12.65 2,919
10/14/2014 12.67 12.68 12.61 12.61 2,247
10/13/2014 12.66 12.67 12.6096 12.61 876
10/10/2014 12.65 12.65 12.65 12.65 00
10/09/2014 12.62 12.65 12.62 12.65 559
10/08/2014 12.72 12.72 12.52 12.636 2,270
10/07/2014 12.64 12.73 12.64 12.73 703
10/06/2014 12.65 12.65 12.64 12.64 705
10/03/2014 12.65 12.73 12.65 12.73 385
10/02/2014 12.55 12.74 12.55 12.73 9,646
10/01/2014 12.7 12.74 12.54 12.72 11,970
09/30/2014 12.74 12.74 12.6405 12.74 2,606
09/29/2014 12.64 12.64 12.64 12.64 212
09/26/2014 12.7 12.8299 12.7 12.8299 574
09/25/2014 12.83 12.84 12.826 12.83 1,134
09/24/2014 12.73 12.83 12.73 12.83 494
09/23/2014 12.76 12.85 12.69 12.85 6,194
09/22/2014 12.7499 12.7499 12.6999 12.6999 2,227
09/19/2014 12.52 12.75 12.52 12.75 2,067
09/18/2014 12.53 12.53 12.53 12.53 208
09/17/2014 12.6 12.75 12.55 12.75 7,440
09/16/2014 12.59 12.71 12.59 12.68 2,351
09/15/2014 12.6 12.72 12.57 12.72 813
09/12/2014 12.7 12.7 12.51 12.56 860
09/11/2014 12.6 12.71 12.55 12.71 2,268
09/10/2014 12.61 12.6273 12.61 12.6273 774
09/09/2014 12.6 12.84 12.6 12.62 968
09/08/2014 12.6 12.6 12.6 12.6 232
09/05/2014 12.69 12.83 12.65 12.83 2,013
09/04/2014 12.62 12.84 12.62 12.84 601
09/03/2014 12.75 12.84 12.5204 12.84 1,641
09/02/2014 12.52 12.85 12.45 12.84 13,690
08/29/2014 12.6 12.8 12.45 12.6 27,525
08/28/2014 12.73 12.75 12.69 12.69 2,200
08/27/2014 12.6 12.84 12.6 12.74 6,984
08/26/2014 12.73 12.73 12.619 12.7 3,245
08/25/2014 12.6 12.7 12.6 12.7 3,559
08/22/2014 12.664 12.664 12.6081 12.6081 2,175
08/21/2014 12.75 12.75 12.741 12.741 798
08/20/2014 12.747 12.747 12.723 12.74 1,007
08/19/2014 12.839 12.839 12.72 12.72 982
08/18/2014 12.7 12.72 12.65 12.65 4,814
08/15/2014 12.85 12.85 12.692 12.7 20,659
08/14/2014 12.8 12.85 12.8 12.84 4,656
08/13/2014 12.789 12.79 12.77 12.77 2,518
08/12/2014 12.849 12.849 12.84 12.84 2,846
08/11/2014 12.85 12.85 12.78 12.84 1,244
08/08/2014 12.73 12.8499 12.73 12.84 1,044
08/07/2014 12.81 12.84 12.65 12.84 1,804
08/06/2014 12.79 12.85 12.7 12.79 2,478
08/05/2014 12.7 12.8025 12.65 12.8 5,038
08/04/2014 12.62 12.7 12.6 12.7 2,760
08/01/2014 12.81 12.81 12.61 12.61 4,504
07/31/2014 12.7 12.8499 12.7 12.84 1,204
07/30/2014 12.79 12.84 12.79 12.84 522
07/29/2014 12.64 12.73 12.6201 12.73 2,958
07/28/2014 12.55 12.7 12.46 12.68 4,217
07/25/2014 12.56 12.7 12.56 12.7 1,152
07/24/2014 12.6 12.69 12.6 12.69 1,637
07/23/2014 12.486 12.715 12.31 12.63 6,267
07/22/2014 12.5 12.5 12.41 12.45 974
07/21/2014 12.39 12.5 12.39 12.47 8,478
07/18/2014 12.26 12.49 12.26 12.49 589
07/17/2014 12.5 12.5 12.37 12.49 1,583
07/16/2014 12.4899 12.49 12.3306 12.49 2,183
07/15/2014 12.4 12.4999 12.38 12.48 3,476
07/14/2014 12.45 12.49 12.3076 12.38 4,069
07/11/2014 12.43 12.44 12.28 12.44 1,605
07/10/2014 12.21 12.5 12.21 12.33 4,302
07/09/2014 12.37 12.37 12.22 12.35 3,377
07/08/2014 12.44 12.49 12.37 12.37 10,393
07/07/2014 12.5 12.5 12.31 12.48 3,795
07/03/2014 12.49 12.49 12.49 12.49 219
07/02/2014 12.47 12.47 12.4 12.4 452
07/01/2014 12.45 12.55 12.31 12.46 16,271
06/30/2014 12.4 12.662 12.4 12.46 4,695
06/27/2014 12.34 12.39 12.311 12.39 3,397
06/26/2014 12.27 12.29 12.26 12.27 4,295
06/25/2014 12.27 12.4 12.27 12.29 2,521
06/24/2014 12.29 12.29 12.25 12.26 52,798
06/23/2014 12.29 12.29 12.19 12.19 1,886
06/20/2014 12.19 12.4 12.09 12.09 2,579
06/19/2014 12.061 12.29 12.05 12.28 1,209
06/18/2014 12.05 12.77 12 12.29 14,957
06/17/2014 11.831 12.04 11.831 12 43,711
06/16/2014 11.8 12.05 11.75 11.8 4,130
06/13/2014 11.65 12.07 11.65 12.07 6,830
06/12/2014 11.66 11.8501 11.66 11.84 2,277
06/11/2014 11.55 11.6508 11.55 11.65 5,290
06/10/2014 11.6 11.67 11.59 11.65 3,745
06/09/2014 11.51 11.67 11.51 11.65 8,723
06/06/2014 11.7 11.71 11.67 11.67 1,550
06/05/2014 11.54 11.6734 11.45 11.66 16,713
06/04/2014 11.57 11.6 11.41 11.551 17,979
06/03/2014 11.44 11.5 11.44 11.49 2,063
06/02/2014 11.47 11.54 11.43 11.48 3,840
05/30/2014 11.32 11.499 11.32 11.499 209
05/29/2014 11.5 11.66 11.39 11.63 5,202
05/28/2014 11.48 11.5211 11.37 11.47 5,676
05/27/2014 11.39 11.55 11.37 11.5 6,050
05/23/2014 11.35 11.49 11.295 11.49 9,316
05/22/2014 11.16 11.47 11.15 11.31 14,096
05/21/2014 11.2 11.27 11.2 11.27 2,627
05/20/2014 11.06 11.2 11.06 11.2 15,342
05/19/2014 11.09 11.09 11.04 11.09 11,144
05/16/2014 11.02 11.15 11.02 11.04 9,162
05/15/2014 11.05 11.11 11.01 11.01 10,043
05/14/2014 11.11 11.201 11.05 11.05 12,690
05/13/2014 11.06 11.14 11 11.1 8,969
05/12/2014 11.03 11.15 10.96 11 13,973
05/09/2014 10.96 11.0693 10.96 10.96 5,304
05/08/2014 11.022 11.1 10.91 10.91 5,644
05/07/2014 11.07 11.07 10.9201 10.96 2,749
05/06/2014 11.131 11.131 10.956 11.12 7,913
05/05/2014 11.14 11.25 11.13 11.14 6,476
05/02/2014 10.94 11.489 10.9 11.05 29,949
05/01/2014 10.9 10.99 10.7916 10.84 17,893
04/30/2014 10.91 10.9199 10.75 10.85 5,890
04/29/2014 10.76 11 10.75 10.8 12,756
04/28/2014 10.59 10.76 10.59 10.75 13,136
04/25/2014 10.5 10.59 10.5 10.59 2,200
04/24/2014 10.48 10.65 10.4 10.55 10,563
04/23/2014 10.432 10.53 10.432 10.53 6,876
04/22/2014 10.41 10.429 10.3101 10.4 512,246
04/21/2014 10.46 10.51 10.4 10.49 5,876
04/17/2014 10.49 10.53 10.4671 10.5 9,904
04/16/2014 10.49 10.49 10.4125 10.48 7,770
04/15/2014 10.5 10.68 10.4 10.53 49,055
04/14/2014 10.5 10.5 10.4 10.48 1,018
04/11/2014 10.459 10.5 10.35 10.35 4,376
04/10/2014 10.33 10.3386 10.32 10.3386 5,274
04/09/2014 10.35 10.35 10.32 10.32 918
04/08/2014 10.39 10.4 10.26 10.31 8,054
04/07/2014 10.26 10.42 10.26 10.26 6,149
04/04/2014 10.35 10.3683 10.28 10.28 10,681
04/03/2014 10.282 10.4 10.26 10.31 10,850
04/02/2014 10.3899 10.43 10.3828 10.4 3,696
04/01/2014 10.35 10.5 10.28 10.35 63,618
03/31/2014 10.34 10.42 10.3 10.33 11,922
03/28/2014 10.45 10.45 10.26 10.27 15,072
03/27/2014 10.418 10.439 10.36 10.36 5,867
03/26/2014 10.43 10.5 10.36 10.4 3,072
03/25/2014 10.378 10.48 10.371 10.48 5,604
03/24/2014 10.411 10.5 10.26 10.35 6,736
03/21/2014 10.5 10.5 10.4 10.43 4,040
03/20/2014 10.43 10.5 10.4 10.5 3,281
03/19/2014 10.45 10.45 10.3545 10.45 1,737
03/18/2014 10.4 10.41 10.35 10.35 7,017
03/17/2014 10.38 10.45 10.38 10.45 10,608
03/14/2014 10.5 10.5 10.404 10.43 3,754
03/13/2014 10.5 10.5 10.38 10.43 56,769
03/12/2014 10.4 10.41 10.4 10.4 2,170
03/11/2014 10.42 10.45 10.398 10.4 17,653
03/10/2014 10.4999 10.4999 10.4 10.4 12,567
03/07/2014 10.5 10.5 10.4 10.4 10,089
03/06/2014 10.5001 10.5199 10.43 10.5 8,993
03/05/2014 10.46 10.511 10.361 10.49 10,167
03/04/2014 10.54 10.54 10.4 10.41 4,406
03/03/2014 10.265 10.54 10.265 10.5 8,150
02/28/2014 10.364 10.41 10.36 10.362 1,558
02/27/2014 10.48 10.4899 10.44 10.48 1,511
02/26/2014 10.57 10.58 10.37 10.37 5,281
02/25/2014 10.3711 10.45 10.3711 10.3711 1,135
02/24/2014 10.39 10.52 10.34 10.34 11,174
02/21/2014 10.4857 10.59 10.32 10.5336 2,747
02/20/2014 10.425 10.48 10.36 10.48 2,717
02/19/2014 10.572 10.69 10.12 10.185 20,422
02/18/2014 10.38 10.6475 10.3714 10.6475 9,401
02/14/2014 10.44 10.45 10.44 10.45 1,042
02/13/2014 10.27 10.511 10.27 10.45 6,394
02/12/2014 10.42 10.4201 10.42 10.42 4,041
02/11/2014 10.4 10.4 10.301 10.38 4,981
02/10/2014 10.2 10.37 10.2 10.3424 66,869
02/07/2014 10.25 10.3 10.25 10.3 4,844
02/06/2014 10.384 10.4 10.15 10.17 6,062
02/05/2014 10.29 10.3 10.2 10.21 2,931
02/04/2014 10.4 10.4 10.3 10.3 4,194
02/03/2014 10.4 10.43 10.3 10.4 16,124
01/31/2014 10.48 10.48 10.3065 10.4 48,965
01/30/2014 10.3 10.3 10.3 10.3 10,300
01/29/2014 10.3 10.3001 10.3 10.3001 1,365
01/28/2014 10.3 10.4 10.3 10.4 3,179
01/27/2014 10.25 10.45 10.25 10.45 5,624
01/24/2014 10.19 10.25 10.19 10.191 2,306
01/23/2014 10.38 10.38 10.25 10.3172 5,170
01/22/2014 10.25 10.36 10.25 10.36 1,978
01/21/2014 10.27 10.37 10.27 10.3597 2,710
01/17/2014 10.3 10.3799 10.3 10.3334 23,294
01/16/2014 10.37 10.37 10.2 10.28 2,675
01/15/2014 10.22 10.27 10.22 10.24 3,945
01/14/2014 10.42 10.42 10.34 10.35 635
01/13/2014 10.48 10.48 10.23 10.23 1,705
01/10/2014 10.22 10.24 10.2 10.2 600
01/09/2014 10.45 10.46 10.161 10.39 4,558
01/08/2014 10.45 10.45 10.2301 10.24 7,100
01/07/2014 10.411 10.4999 10.411 10.44 2,807
01/06/2014 10.5 10.6 10.4 10.4 5,055
01/03/2014 10.56 10.56 10.5 10.5 1,000
01/02/2014 10.439 10.6176 10.439 10.6176 35,940
12/31/2013 10.25 10.4285 10.25 10.3 5,157
12/30/2013 10.45 10.65 10.25 10.31 5,666
12/27/2013 10.68 10.68 10.68 10.68 00
12/26/2013 10.45 10.99 10.4464 10.68 9,827
12/24/2013 10.47 10.47 10.47 10.47 253
12/23/2013 10.31 10.35 10.2 10.35 892
12/20/2013 10.21 10.23 10.21 10.23 656
12/19/2013 10.248 10.44 10.22 10.44 762
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?