CHFC

Historical Stock Prices

$31.4
*  
0.32
1.03%
Get CHFC Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading CHFC 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: 3 Month, From 28-MAY-2015 TO 28-AUG-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.
08/28/2015 30.76 31.48 30.7 31.4 131,176
08/27/2015 31.5 31.74 30.95 31.08 142,307
08/26/2015 30.99 31.4748 30.48 31.24 71,475
08/25/2015 31.37 31.655 30.09 30.32 179,461
08/24/2015 30.5 31.44 30.33 30.35 100,701
08/21/2015 31.34 32.44 31.26 31.81 108,177
08/20/2015 32.26 32.31 31.91 31.95 90,323
08/19/2015 32.57 33.1 32.3 32.61 59,896
08/18/2015 32.95 33.03 32.53 32.73 46,331
08/17/2015 32.89 33.23 32.25 32.94 49,743
08/14/2015 32.31 32.96 32.31 32.92 37,375
08/13/2015 32.29 32.92 32.21 32.51 58,067
08/12/2015 32.83 32.85 32.08 32.34 70,452
08/11/2015 33.13 33.61 32.92 33 53,975
08/10/2015 33.5 33.7 33.27 33.43 85,684
08/07/2015 33.34 33.58 32.95 33.23 52,684
08/06/2015 33.73 33.87 32.902 33.54 79,717
08/05/2015 33.55 33.92 32.812 33.69 79,330
08/04/2015 33.34 33.62 32.94 33.27 61,210
08/03/2015 32.95 33.23 32.8 33.22 79,517
07/31/2015 33 33.14 32.57 32.95 113,846
07/30/2015 32.86 32.98 32.66 32.95 64,267
07/29/2015 33 33.125 32.72 32.86 77,579
07/28/2015 33.44 33.44 32.8 33.1 85,125
07/27/2015 33.32 33.56 32.95 33.22 76,141
07/24/2015 33.45 33.72 33.15 33.15 87,017
07/23/2015 34.48 34.48 33.479 33.57 116,788
07/22/2015 33.25 34.49 33.03 34.28 175,656
07/21/2015 33.07 33.56 32.81 32.97 89,543
07/20/2015 33.44 33.44 32.92 32.98 101,295
07/17/2015 33.65 33.65 32.96 33.23 83,440
07/16/2015 33.39 33.87 33.36 33.53 83,893
07/15/2015 33.42 33.74 33.26 33.46 55,830
07/14/2015 33.2 33.48 33.09 33.39 31,469
07/13/2015 33.35 33.9 33.22 33.29 28,443
07/10/2015 33.21 33.39 32.97 33.21 70,590
07/09/2015 32.9 33.3 32.64 32.84 77,410
07/08/2015 32.16 32.955 32.04 32.74 104,383
07/07/2015 32.84 32.84 32.2636 32.63 78,226
07/06/2015 32.25 33.0399 32.25 32.87 90,023
07/02/2015 33.36 33.37 32.6 32.66 137,746
07/01/2015 33.23 33.71 32.93 33.44 132,054
06/30/2015 33.49 33.69 32.73 33.06 151,650
06/29/2015 33.52 33.98 33.13 33.19 135,878
06/26/2015 33.65 34.27 33.56 33.85 673,852
06/25/2015 34.16 34.2 33.76 33.76 228,710
06/24/2015 34.17 34.25 33.929 34.07 73,081
06/23/2015 34 34.25 33.882 34.2 63,689
06/22/2015 33.75 34.17 33.67 34.07 194,889
06/19/2015 33.23 33.73 33.21 33.68 241,991
06/18/2015 32.91 33.39 32.74 33.33 118,109
06/17/2015 32.8 32.83 32.57 32.67 174,835
06/16/2015 32.23 32.87 32.12 32.83 56,920
06/15/2015 32.38 32.66 32.15 32.38 53,612
06/12/2015 32.57 32.86 32.41 32.7 70,850
06/11/2015 32.66 32.88 32.29 32.7 58,910
06/10/2015 32 32.94 31.98 32.69 229,884
06/09/2015 31.28 31.79 31.14 31.78 75,390
06/08/2015 31.22 31.49 31.22 31.28 45,420
06/05/2015 30.92 31.28 30.82 31.25 51,964
06/04/2015 30.68 30.87 30.52 30.75 40,709
06/03/2015 30.57 31.16 30.36 30.91 93,940
06/02/2015 30.27 30.96 30.27 30.73 74,157
06/01/2015 30.35 30.67 30.02 30.44 129,104
05/29/2015 30.34 30.58 30.1 30.29 108,083
05/28/2015 30.27 30.48 29.9 30.46 37,693
*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?