Historical Stock Prices

CHFN 
$11.36
*  
0.13
1.16%
Get CHFN Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading CHFN 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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 11.19 11.5 11.19 11.36 325,725
12/18/2014 11.14 11.34 10.9 11.23 62,822
12/17/2014 10.94 11.1 10.84 11.07 76,426
12/16/2014 10.98 11.19 10.02 10.95 42,880
12/15/2014 11.21 11.23 10.92 10.96 41,386
12/12/2014 11.36 11.36 11.1 11.17 48,675
12/11/2014 11.41 11.46 11.335 11.43 20,381
12/10/2014 11.4 11.5 11.37 11.38 52,255
12/09/2014 11.17 11.46 11.15 11.46 34,936
12/08/2014 11.36 11.4 11.1805 11.26 37,930
12/05/2014 11.14 11.41 11.14 11.35 32,687
12/04/2014 11.2 11.34 11.1 11.16 20,348
12/03/2014 11.25 11.29 11.16 11.18 32,354
12/02/2014 11.21 11.3 11.19 11.28 34,742
12/01/2014 11.22 11.34 11.17 11.23 26,222
11/28/2014 11.26 11.45 11.19 11.2 30,852
11/26/2014 11.26 11.3 11.2 11.3 54,928
11/25/2014 11.32 11.4 11.19 11.22 22,688
11/24/2014 11.31 11.36 11.19 11.29 18,700
11/21/2014 11.37 11.39 11.16 11.22 45,187
11/20/2014 11.06 11.28 11.05 11.25 19,179
11/19/2014 11.35 11.4 11.1 11.11 16,689
11/18/2014 11.42 11.49 11.24 11.4 52,778
11/17/2014 11.36 11.5 11.28 11.36 43,568
11/14/2014 11.38 11.45 11.37 11.39 28,930
11/13/2014 11.4 11.42 11.36 11.4 46,807
11/12/2014 11.32 11.4 11.32 11.4 26,325
11/11/2014 11.35 11.4 11.31 11.38 35,019
11/10/2014 11.35 11.35 11.24 11.35 33,827
11/07/2014 11.32 11.35 11.137 11.35 62,302
11/06/2014 11.27 11.34 11.265 11.3 46,440
11/05/2014 11.35 11.3704 11.32 11.34 42,186
11/04/2014 11.3 11.35 11.29 11.34 24,247
11/03/2014 11.35 11.35 11.32 11.35 39,528
10/31/2014 11.34 11.35 11.24 11.34 83,269
10/30/2014 11.14 11.25 11.14 11.19 64,263
10/29/2014 11.19 11.22 11.15 11.2 48,046
10/28/2014 11.18 11.23 11.115 11.21 72,965
10/27/2014 11.11 11.21 10.96 11.12 30,694
10/24/2014 11.2 11.2 11.11 11.17 47,754
10/23/2014 11.1 11.2 11.1 11.16 54,875
10/22/2014 11.1 11.14 11.01 11.05 42,408
10/21/2014 11.1 11.15 11.01 11.12 67,113
10/20/2014 10.99 11.1 10.99 11.09 86,060
10/17/2014 11.08 11.1 11 11.05 76,499
10/16/2014 10.82 11.05 10.82 11.04 98,207
10/15/2014 10.8 10.94 10.8 10.93 90,391
10/14/2014 10.89 10.9 10.83 10.9 1,202,053
10/13/2014 10.77 10.89 10.72 10.86 55,347
10/10/2014 10.68 10.84 10.68 10.76 42,129
10/09/2014 10.76 10.83 10.69 10.69 48,404
10/08/2014 10.71 10.89 10.66 10.84 72,681
10/07/2014 10.68 10.819 10.68 10.71 36,685
10/06/2014 10.86 10.91 10.75 10.75 22,522
10/03/2014 10.94 10.99 10.81 10.87 29,957
10/02/2014 10.71 10.87 10.68 10.83 27,907
10/01/2014 10.73 10.79 10.62 10.71 58,561
09/30/2014 10.97 11.02 10.66 10.7 139,340
09/29/2014 10.91 11 10.89 10.97 82,366
09/26/2014 10.91 11.05 10.91 11 63,479
09/25/2014 10.7 10.95 10.7 10.93 67,206
09/24/2014 10.69 10.89 10.62 10.86 75,842
09/23/2014 10.69 10.77 10.56 10.58 59,361
09/22/2014 10.76 10.85 10.68 10.7 75,511
09/19/2014 10.99 11.05 10.6625 10.76 510,675
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?