Charter Financial Corp. Historical Stock Prices

CHFN 
$10.8
*  
0.05
0.46%
Get CHFN Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading CHFN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CHFN After Hours
 
 
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  10.89  10.98  10.71  10.80 68,194
08/26/2014 10.867 10.96 10.82 10.85 52,078
08/25/2014 10.89 10.96 10.82 10.88 20,991
08/22/2014 10.87 10.955 10.76 10.82 48,410
08/21/2014 10.76 10.9 10.75 10.88 44,111
08/20/2014 10.87 10.89 10.72 10.76 43,025
08/19/2014 11.03 11.03 10.9 10.91 29,179
08/18/2014 11.08 11.08 10.99 11.03 59,783
08/15/2014 11.12 11.12 10.9 11.07 49,956
08/14/2014 11.09 11.14 11.08 11.09 44,258
08/13/2014 11.06 11.15 10.95 11.1 657,142
08/12/2014 11.01 11.15 11.01 11.11 143,380
08/11/2014 10.96 11.1 10.93 11.07 41,965
08/08/2014 10.83 10.94 10.83 10.89 41,965
08/07/2014 10.88 11 10.86 10.87 43,545
08/06/2014 10.87 10.93 10.82 10.9 169,957
08/05/2014 10.8 10.96 10.8 10.87 50,433
08/04/2014 10.86 10.92 10.8 10.82 76,379
08/01/2014 10.95 11 10.77 10.81 76,132
07/31/2014 10.93 11.01 10.92 10.95 206,236
07/30/2014 11 11.0788 10.91 11.01 40,627
07/29/2014 10.97 11.07 10.95 10.99 41,576
07/28/2014 11 11.02 10.9 10.92 50,378
07/25/2014 10.94 11.01 10.94 10.98 65,402
07/24/2014 11.04 11.05 11 11.01 32,338
07/23/2014 10.98 11.09 10.98 10.99 39,198
07/22/2014 10.96 11.05 10.96 10.99 64,536
07/21/2014 11 11.04 10.95 10.96 67,683
07/18/2014 10.85 11.04 10.85 11 58,995
07/17/2014 10.88 11.02 10.8 10.86 56,166
07/16/2014 11 11.15 10.93 10.95 52,605
07/15/2014 11.04 11.14 10.97 10.97 35,847
07/14/2014 10.99 11.15 10.93 11.07 78,677
07/11/2014 10.85 10.99 10.84 10.92 90,011
07/10/2014 10.88 11 10.85 10.88 55,039
07/09/2014 11.064 11.11 10.924 11 56,861
07/08/2014 11.05 11.1 10.9 10.97 98,892
07/07/2014 11.16 11.22 11.05 11.06 142,736
07/03/2014 11.17 11.2 11.122 11.2 17,809
07/02/2014 11.13 11.19 11.08 11.15 73,581
07/01/2014 11.11 11.19 11.0801 11.15 331,977
06/30/2014 11.09 11.14 11 11.1 56,746
06/27/2014 11.04 11.13 11.03 11.13 244,424
06/26/2014 11.1 11.1 11.03 11.09 44,606
06/25/2014 10.95 11.08 10.95 11.07 125,234
06/24/2014 11.02 11.04 10.99 11 67,334
06/23/2014 10.98 11.025 10.91 11.02 369,985
06/20/2014 11 11.005 10.9401 10.99 227,923
06/19/2014 10.97 11 10.87 10.95 60,070
06/18/2014 11 11 10.94 10.97 124,567
06/17/2014 10.94 11 10.91 11 388,676
06/16/2014 10.87 10.93 10.75 10.93 87,226
06/13/2014 10.93 10.98 10.8 10.82 65,807
06/12/2014 11 11 10.8475 10.88 59,996
06/11/2014 11.1 11.1 10.96 10.99 74,147
06/10/2014 11.03 11.1 11 11.07 72,457
06/09/2014 10.96 11.22 10.9 11.1 545,512
06/06/2014 10.99 10.99 10.95 10.98 63,649
06/05/2014 10.99 11 10.95 10.99 113,329
06/04/2014 10.93 10.98 10.89 10.96 70,036
06/03/2014 10.87 10.98 10.85 10.93 459,494
06/02/2014 10.91 10.98 10.82 10.89 52,915
05/30/2014 10.87 10.915 10.83 10.91 64,853
05/29/2014 10.88 10.99 10.85 10.89 511,066
05/28/2014 10.86 10.9 10.77 10.87 36,362
05/27/2014 10.85 10.88 10.81 10.88 106,279
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?