Cheviot Financial Corp Historical Stock Prices

CHEV 
$12.44
*  
0.11
0.89%
Get CHEV Alerts
*Delayed - data as of Jul. 11, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.47  12.44  12.28  12.44 1,605
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
12/18/2013 10.36 10.47 10.16 10.42 1,777
12/17/2013 10.248 10.47 10.21 10.47 1,280
12/16/2013 10.2 10.46 10.17 10.46 716
12/13/2013 10.3 10.5 10.15 10.17 5,605
12/12/2013 10.25 10.51 10.15 10.15 4,699
12/11/2013 10.73 10.89 10.13 10.13 9,151
12/10/2013 10.68 11 10.66 10.66 24,857
12/09/2013 10.52 10.77 10.5 10.6 4,225
12/06/2013 10.51 10.6 10.5 10.51 3,176
12/05/2013 10.25 10.5 10.25 10.5 4,608
12/04/2013 10.22 10.22 10.11 10.1175 500
12/03/2013 10.09 10.09 10.07 10.07 1,314
12/02/2013 10.21 10.21 10.07 10.07 380
11/29/2013 10.06 10.06 10.06 10.06 00
11/27/2013 10.07 10.07 10.02 10.06 5,088
11/26/2013 10.01 10.07 10.01 10.02 2,180
11/25/2013 10.25 10.26 10.01 10.01 1,100
11/22/2013 10 10.15 9.895 10 29,574
11/21/2013 10.42 10.42 9.91 10 1,528
11/20/2013 9.95 10.05 9.95 9.99 6,350
11/19/2013 9.99 10 9.78 9.82 1,843
11/18/2013 10.24 10.24 9.76 9.78 6,900
11/15/2013 10.55 10.55 10.01 10.3 8,891
11/14/2013 10.521 10.57 10.5 10.56 5,310
11/13/2013 10.519 10.71 10.5 10.71 2,500
11/12/2013 10.5 10.69 10.5 10.54 1,156
11/11/2013 10.6 10.6 10.52 10.55 1,561
11/08/2013 10.5725 10.73 10.5725 10.58 557
11/07/2013 10.6 10.76 10.56 10.76 2,255
11/06/2013 10.73 10.85 10.64 10.7 2,793
11/05/2013 10.62 10.8424 10.62 10.82 1,159
11/04/2013 10.8 10.99 10.55 10.6 7,490
11/01/2013 10.7811 10.79 10.7811 10.79 280
10/31/2013 10.8 10.801 10.55 10.55 3,143
10/30/2013 10.89 10.9099 10.8 10.8 800
10/29/2013 10.97 10.97 10.85 10.85 4,009
10/28/2013 10.82 10.94 10.82 10.9 871
10/25/2013 10.989 10.989 10.88 10.88 1,600
10/24/2013 11 11 10.89 10.894 2,059
10/23/2013 11.084 11.0935 11 11.05 3,744
10/22/2013 11.0601 11.0601 11 11 570
10/21/2013 11.05 11.05 10.97 11.05 4,012
10/18/2013 11.05 11.05 10.94 11.0127 1,249
10/17/2013 11.06 11.09 10.9 10.9 2,715
10/16/2013 11 11.5 10.82 11.25 17,895
10/15/2013 10.95 11 10.88 10.9712 1,015
10/14/2013 10.91 10.9486 10.85 10.85 2,600
10/11/2013 10.99 11 10.82 11 3,183
10/10/2013 10.92 10.98 10.78 10.78 802
10/09/2013 10.89 10.9825 10.75 10.77 1,779
10/08/2013 10.75 11.02 10.75 10.78 2,762
10/07/2013 10.99 11.01 10.75 10.79 1,572
10/04/2013 11 11.08 10.85 11.08 11,276
10/03/2013 10.97 11.08 10.9 10.91 4,527
10/02/2013 10.9 11.04 10.71 10.9 8,887
10/01/2013 10.97 10.97 10.79 10.82 3,432
09/30/2013 10.916 11.2 10.87 10.87 5,262
09/27/2013 11.18 11.2 10.81 10.81 3,588
09/26/2013 11 11.1756 10.96 11.06 10,952
09/25/2013 10.75 11.07 10.7 11 12,865
09/24/2013 10.788 10.788 10.66 10.66 1,039
09/23/2013 10.81 10.82 10.64 10.79 3,964
09/20/2013 10.771 10.79 10.58 10.74 9,903
09/19/2013 10.56 10.8 10.42 10.78 6,755
09/18/2013 10.78 10.78 10.78 10.78 162
09/17/2013 10.9 10.9 10.7 10.79 1,165
09/16/2013 10.85 10.85 10.6 10.71 6,639
09/13/2013 10.85 10.85 10.85 10.85 200
09/12/2013 10.56 10.7 10.33 10.45 14,712
09/11/2013 10.88 10.88 10.75 10.75 3,997
09/10/2013 10.95 10.97 10.86 10.86 2,204
09/09/2013 10.98 10.98 10.81 10.81 917
09/06/2013 11.08 11.16 10.89 10.89 13,102
09/05/2013 10.85 11.22 10.8 10.84 10,220
09/04/2013 10.98 10.98 10.81 10.84 1,294
09/03/2013 10.64 11.39 10.51 10.83 15,382
08/30/2013 10.87 10.91 10.64 10.82 3,304
08/29/2013 10.64 10.96 10.55 10.81 5,899
08/28/2013 10.79 10.79 10.35 10.47 7,999
08/27/2013 10.67 10.77 10.35 10.7 49,613
08/26/2013 10.68 10.95 10.68 10.71 4,154
08/23/2013 10.75 10.87 10.66 10.66 6,546
08/22/2013 10.66 10.98 10.65 10.7 4,160
08/21/2013 10.58 10.65 10.37 10.61 3,186
08/20/2013 10.36 10.98 10.36 10.48 7,055
08/19/2013 10.65 10.77 10.45 10.59 12,492
08/16/2013 10.6 10.79 10.5 10.64 18,308
08/15/2013 10.62 10.8399 10.35 10.37 14,403
08/14/2013 11 11 10.81 10.91 9,704
08/13/2013 10.97 10.99 10.9 10.98 7,200
08/12/2013 10.99 10.99 10.75 10.98 9,278
08/09/2013 11.0092 11.0288 10.95 10.989 4,600
08/08/2013 10.963 10.98 10.95 10.97 8,271
08/07/2013 10.94 11.04 10.94 10.95 2,492
08/06/2013 11.06 11.06 10.95 10.95 1,363
08/05/2013 11.08 11.08 10.96 10.96 568
08/02/2013 11.04 11.27 10.54 10.99 19,296
08/01/2013 11.06 11.23 10.84 11.22 13,880
07/31/2013 11.19 11.25 11.05 11.25 4,724
07/30/2013 11.35 11.35 11.25 11.35 3,914
07/29/2013 11.37 11.38 11.35 11.35 1,700
07/26/2013 11.36 11.36 11.31 11.35 405
07/25/2013 11.36 11.37 11.32 11.32 2,773
07/24/2013 11.27 11.39 11.26 11.39 446
07/23/2013 11.26 11.4 11.25 11.39 4,449
07/22/2013 11.33 11.33 11.3 11.3 570
07/19/2013 11.21 11.39 11.18 11.33 4,205
07/18/2013 11.18 11.4 11.05 11.4 6,009
07/17/2013 11.31 11.36 11.13 11.13 7,463
07/16/2013 11.26 11.441 11.26 11.32 2,850
07/15/2013 11.437 11.45 11.32 11.37 4,033
07/12/2013 11.44 11.44 11.35 11.35 1,354
07/11/2013 11.44 11.49 11.3997 11.49 5,396
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?