Historical Stock Prices

CHEV 
$15.19
*  
0.03
0.2%
Get CHEV Alerts
*Delayed - data as of May 22, 2015  -  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 22-MAY-2014 TO 22-MAY-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.
05/22/2015 15.19 15.19 15.01 15.19 983
05/21/2015 15.17 15.178 15.16 15.16 1,773
05/20/2015 15.27 15.3 15.25 15.3 1,658
05/19/2015 15.1701 15.3 15.1701 15.1703 2,209
05/18/2015 15.3 15.3 15.3 15.3 00
05/15/2015 15.04 15.38 15.04 15.3 3,188
05/14/2015 15.1 15.19 15.09 15.15 6,297
05/13/2015 14.97 15.131 14.97 15.11 5,145
05/12/2015 15.088 15.41 15.05 15.16 5,564
05/11/2015 15.42 15.42 15.42 15.42 338
05/08/2015 15.3 15.35 15.05 15.19 7,769
05/07/2015 15.36 15.452 15.3 15.3 1,717
05/06/2015 15.47 15.47 15.46 15.46 262
05/05/2015 15.4 15.41 15.28 15.41 4,533
05/04/2015 15.37 15.5 15.1501 15.46 23,675
05/01/2015 15.2 15.364 15.2 15.31 15,616
04/30/2015 15.46 15.6 15.06 15.22 85,912
04/29/2015 15.37 15.5 15.35 15.5 14,551
04/28/2015 15.46 15.5 15.276 15.45 13,078
04/27/2015 15.5 15.55 15.45 15.5 2,612
04/24/2015 15.5899 15.5899 15.589 15.589 1,700
04/23/2015 15.6 15.6 15.46 15.5 1,489
04/22/2015 15.411 15.411 15.411 15.411 300
04/21/2015 15.5 15.5 15.4208 15.5 1,191
04/20/2015 15.57 15.5965 15.428 15.5 6,652
04/17/2015 15.285 15.6 15.285 15.56 3,583
04/16/2015 15.6 15.6 15.438 15.6 4,724
04/15/2015 15.6 15.6999 15.5682 15.6 811
04/14/2015 15.48 15.7399 15.48 15.51 1,961
04/13/2015 15.76 15.76 15.435 15.45 1,093
04/10/2015 15.8 15.89 15.48 15.89 46,132
04/09/2015 15.4 15.88 15.17 15.5799 48,552
04/08/2015 15.4399 15.4399 15.4399 15.4399 697
04/07/2015 15.43 15.43 15.43 15.43 00
04/06/2015 15.53 15.53 15.34 15.43 7,127
04/02/2015 15.4 15.44 15.35 15.44 11,053
04/01/2015 15.146 15.555 15.146 15.46 18,413
03/31/2015 15.51 15.6 15.094 15.35 56,522
03/30/2015 15.75 15.75 15.55 15.5713 4,904
03/27/2015 15.75 15.75 15.622 15.622 1,568
03/26/2015 15.75 15.75 15.55 15.75 5,036
03/25/2015 15.7 15.7673 15.7 15.75 2,494
03/24/2015 15.9499 16 15.7999 15.8 17,012
03/23/2015 15.892 15.95 15.85 15.9 11,859
03/20/2015 15.95 16 15.86 16 10,233
03/19/2015 15.99 16 15.91 15.91 2,621
03/18/2015 16 16 15.9001 15.9001 897
03/17/2015 15.8658 16 15.85 16 1,524
03/16/2015 16 16 15.6 15.9601 34,695
03/13/2015 16.0199 16.05 15.54 15.9005 41,479
03/12/2015 16.1 16.1 16.0001 16.02 6,933
03/11/2015 16.1 16.1 16.0001 16.03 8,740
03/10/2015 16.21 16.21 16 16.1 6,673
03/09/2015 15.95 16.35 15.9499 16.15 11,090
03/06/2015 15.9 15.9 15.75 15.85 14,641
03/05/2015 15.65 15.905 15.1 15.53 11,526
03/04/2015 15.1 15.6499 15.1 15.4 9,554
03/03/2015 15.2 15.2499 15.1499 15.2 7,406
03/02/2015 14.65 15.1 14.65 15.1 5,457
02/27/2015 14.55 14.65 14.55 14.65 766
02/26/2015 14.5 14.64 14.5 14.612 3,872
02/25/2015 14.52 14.52 14.49 14.5 9,710
02/24/2015 14.3785 14.3785 14.3 14.37 966
02/23/2015 14.16 14.42 14.05 14.41 6,457
02/20/2015 14.42 14.6399 14.4 14.4 3,134
02/19/2015 14.07 14.45 14.01 14.4 15,024
02/18/2015 14.2 14.3799 14 14.3799 15,654
02/17/2015 14.403 14.45 14 14.1 4,553
02/13/2015 14.03 14.44 14 14.44 3,987
02/12/2015 14.61 14.65 14.39 14.45 3,593
02/11/2015 14.21 14.5525 14.21 14.37 5,223
02/10/2015 14.079 14.35 14.07 14.19 2,099
02/09/2015 14.07 14.15 13.99 14 11,663
02/06/2015 14.06 14.3999 14 14.35 1,788
02/05/2015 13.5001 14.4 13.5001 14.08 7,252
02/04/2015 13.54 13.9 13.54 13.9 16,324
02/03/2015 13.399 13.3999 13.399 13.3999 221
02/02/2015 13.52 13.52 13.22 13.38 3,372
01/30/2015 13.4738 13.4738 13.12 13.4 4,580
01/29/2015 13.4999 13.4999 13.4 13.4 793
01/28/2015 13.22 13.22 13.22 13.22 196
01/27/2015 13.32 13.32 13.25 13.25 1,615
01/26/2015 13 13.5 13 13.25 2,636
01/23/2015 13.32 13.32 13.1 13.1 242
01/22/2015 13.55 13.55 13.37 13.37 412
01/21/2015 13.12 13.55 13.12 13.53 6,272
01/20/2015 12.71 13.4 12.71 13.35 2,766
01/16/2015 13.37 13.4 13.37 13.4 1,050
01/15/2015 13.31 13.549 13.31 13.4063 1,785
01/14/2015 13.55 13.58 13.26 13.58 1,020
01/13/2015 13.46 13.59 13.46 13.5 765
01/12/2015 13.5999 13.6 13.5615 13.6 2,293
01/09/2015 13.5999 13.6 13.5999 13.6 289
01/08/2015 13.84 13.84 13.6 13.6 396
01/07/2015 13.899 13.899 13.5 13.59 1,048
01/06/2015 14 14.2 12.66 13.64 12,367
01/05/2015 14.2 14.2 14.05 14.1 590
01/02/2015 14.02 14.25 13.9901 14.07 4,398
12/31/2014 14 14.21 13.92 14.21 14,385
12/30/2014 13.95 14 13.91 13.91 900
12/29/2014 13.92 14 13.9 13.95 6,334
12/26/2014 13.94 13.94 13.76 13.85 2,308
12/24/2014 13.76 13.91 13.682 13.7 4,676
12/23/2014 13.82 13.95 13.82 13.88 3,632
12/22/2014 13.53 13.78 13.49 13.76 3,310
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
*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?