CHFC

Historical Stock Prices

$27.89
*  
0.20
0.71%
Get CHFC Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 28.12 28.4 27.68 27.89 152,676
09/18/2014 27.86 28.2299 27.86 28.09 97,445
09/17/2014 27.89 28.18 27.615 27.83 45,575
09/16/2014 27.95 28.19 27.68 27.89 71,374
09/15/2014 28.25 28.25 27.91 27.97 59,610
09/12/2014 28.69 28.79 28.19 28.34 60,110
09/11/2014 28.26 28.6825 28.26 28.62 39,456
09/10/2014 28.15 28.49 27.986 28.43 57,812
09/09/2014 28.48 28.56 28.03 28.06 46,200
09/08/2014 28.43 28.66 28.218 28.61 32,853
09/05/2014 28.31 28.58 27.864 28.53 37,950
09/04/2014 28.57 28.93 28.364 28.46 121,837
09/03/2014 28.52 28.92 28.36 28.6 115,244
09/02/2014 28.57 28.79 28.37 28.66 81,035
08/29/2014 28.15 28.47 28.032 28.37 64,425
08/28/2014 28.34 28.34 28.09 28.13 47,343
08/27/2014 28.75 28.75 28.378 28.46 97,456
08/26/2014 28.76 28.88 28.304 28.77 62,789
08/25/2014 28.84 28.98 28.54 28.74 33,967
08/22/2014 28.7 29 28.356 28.72 58,966
08/21/2014 28.15 28.89 27.95 28.71 85,971
08/20/2014 28.43 28.46 28.17 28.28 46,822
08/19/2014 28.27 28.5 27.926 28.45 101,348
08/18/2014 27.96 28.2 27.77 28.14 82,139
08/15/2014 28.25 28.25 27.38 27.74 93,117
08/14/2014 27.81 28.1 27.78 28.015 45,636
08/13/2014 27.71 28.02 27.64 27.88 59,177
08/12/2014 27.75 28.09 27.46 27.64 109,092
08/11/2014 27.78 28.1 27.49 27.84 40,536
08/08/2014 27.38 27.69 27.38 27.66 70,048
08/07/2014 27.71 27.71 27.26 27.4 56,726
08/06/2014 27.43 27.98 27.43 27.71 61,951
08/05/2014 27.5 27.8 27.43 27.56 91,091
08/04/2014 27.72 27.78 27.22 27.55 114,865
08/01/2014 27.68 27.79 27.45 27.55 140,233
07/31/2014 27.65 28.03 27.52 27.6 441,697
07/30/2014 27.8 28.09 27.65 28.01 103,841
07/29/2014 28.04 28.18 27.64 27.67 148,515
07/28/2014 28.16 28.354 27.83 28.01 114,583
07/25/2014 27.78 28.14 27.78 28.08 107,561
07/24/2014 28.22 28.43 27.91 27.99 98,540
07/23/2014 27.39 28.25 27.32 28.05 134,209
07/22/2014 27.44 27.56 27.03 27.22 63,404
07/21/2014 27.18 27.5 27 27.35 91,650
07/18/2014 26.93 27.6675 26.93 27.3 196,103
07/17/2014 27.1 27.31 27 27.03 110,952
07/16/2014 27.69 27.69 27.21 27.24 181,814
07/15/2014 27.38 27.91 27.15 27.52 99,917
07/14/2014 27.81 27.89 27.4 27.42 37,627
07/11/2014 27.51 27.63 27.35 27.49 48,415
07/10/2014 27.4 27.79 27.19 27.59 137,915
07/09/2014 28.11 28.216 27.81 27.85 79,667
07/08/2014 28.45 28.468 27.9 27.93 94,376
07/07/2014 28.49 28.57 28.24 28.42 71,140
07/03/2014 28.36 28.69 28.06 28.6 48,871
07/02/2014 28.27 28.58 28.11 28.19 97,369
07/01/2014 28.02 28.7 28 28.4 294,976
06/30/2014 27.99 28.12 27.8 28.08 122,882
06/27/2014 27.83 28.06 27.81 27.86 223,803
06/26/2014 28 28.05 27.8 28 128,569
06/25/2014 27.83 28.05 27.8 28.05 143,594
06/24/2014 28 28.1 27.84 27.86 188,567
06/23/2014 28.35 28.35 27.85 28 327,002
06/20/2014 28.6 28.6 28.1 28.17 325,274
06/19/2014 28.5 28.69 28.25 28.5 662,321
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?