Charter Financial Corp. Historical Stock Prices

CHFN 
$11.44
*  
0.21
1.87%
Get CHFN Alerts
*Delayed - data as of Dec. 19, 2014 15:21 ET  -  Find a broker to begin trading CHFN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CHFN Real Time
 
 
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: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
15:21  11.19  11.50  11.19  11.44 68,420
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
09/18/2014 10.99 11 10.945 10.99 44,548
09/17/2014 11 11.005 10.93 10.98 90,415
09/16/2014 10.96 11.03 10.921 10.97 66,413
09/15/2014 10.91 11.02 10.87 10.95 42,443
09/12/2014 11 11.05 10.84 10.96 42,665
09/11/2014 10.95 11.02 10.95 10.99 30,947
09/10/2014 10.92 11.05 10.92 11.01 58,235
09/09/2014 10.95 11 10.84 10.95 125,236
09/08/2014 10.84 11 10.83 10.93 58,798
09/05/2014 10.72 10.85 10.72 10.81 45,896
09/04/2014 10.72 10.85 10.72 10.72 44,738
09/03/2014 11 11 10.65 10.72 59,146
09/02/2014 10.86 11 10.84 11 48,476
08/29/2014 10.75 10.96 10.73 10.81 381,520
08/28/2014 10.77 10.845 10.62 10.76 68,397
08/27/2014 10.89 10.98 10.71 10.8 68,434
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
05/23/2014 10.67 10.94 10.64 10.81 150,781
05/22/2014 10.6 10.7 10.57 10.63 36,758
05/21/2014 10.66 10.68 10.51 10.61 59,059
05/20/2014 10.55 10.62 10.51 10.57 76,893
05/19/2014 10.61 10.68 10.526 10.59 28,196
05/16/2014 10.54 10.65 10.41 10.64 56,853
05/15/2014 10.57 10.65 10.41 10.57 73,461
05/14/2014 10.77 10.8 10.62 10.63 76,619
05/13/2014 10.75 10.86 10.7 10.77 564,912
05/12/2014 10.82 10.9 10.72 10.77 67,134
05/09/2014 10.55 10.92 10.55 10.75 55,239
05/08/2014 10.63 10.72 10.54 10.65 48,407
05/07/2014 10.6 10.71 10.58 10.66 52,065
05/06/2014 10.68 10.96 10.58 10.6 116,635
05/05/2014 10.75 10.79 10.64 10.68 58,138
05/02/2014 10.89 10.96 10.69 10.78 115,035
05/01/2014 10.94 11 10.75 10.85 64,661
04/30/2014 10.96 11.05 10.85 11 112,893
04/29/2014 11.08 11.08 10.94 11.01 83,739
04/28/2014 11 11.05 10.94 11.02 104,744
04/25/2014 10.9 11.01 10.9 10.99 102,731
04/24/2014 10.88 11 10.83 10.93 70,056
04/23/2014 10.8 10.99 10.78 10.83 75,779
04/22/2014 10.71 10.78 10.68 10.76 86,864
04/21/2014 10.7 10.72 10.67 10.695 33,808
04/17/2014 10.64 10.7 10.64 10.69 75,314
04/16/2014 10.69 10.69 10.6 10.64 62,949
04/15/2014 10.66 10.7 10.59 10.64 56,363
04/14/2014 10.76 10.76 10.354 10.65 55,842
04/11/2014 10.69 10.74 10.65 10.67 62,094
04/10/2014 10.8 10.814 10.72 10.72 133,572
04/09/2014 10.79 10.85 10.7 10.82 82,444
04/08/2014 10.74 10.89 10.73 10.75 70,047
04/07/2014 10.7 10.87 10.6999 10.74 71,992
04/04/2014 10.93 10.96 10.68 10.74 74,805
04/03/2014 10.78 10.9 10.725 10.86 136,319
04/02/2014 10.8 10.82 10.7399 10.77 35,996
04/01/2014 10.81 10.86 10.77 10.79 55,823
03/31/2014 10.75 10.89 10.7 10.81 113,483
03/28/2014 10.67 10.77 10.66 10.7 61,464
03/27/2014 10.65 10.72 10.65 10.69 86,302
03/26/2014 10.7 10.72 10.65 10.65 77,609
03/25/2014 10.73 10.73 10.6647 10.7 69,141
03/24/2014 10.72 10.73 10.66 10.69 42,171
03/21/2014 10.66 10.73 10.6554 10.72 241,578
03/20/2014 10.6 10.7 10.6 10.65 41,560
03/19/2014 10.71 10.72 10.61 10.62 35,723
03/18/2014 10.69 10.73 10.67 10.72 57,588
03/17/2014 10.72 10.73 10.69 10.71 64,672
03/14/2014 10.65 10.75 10.6 10.7 149,280
03/13/2014 10.7 10.76 10.61 10.65 24,571
03/12/2014 10.58 10.7 10.58 10.7 25,064
03/11/2014 10.68 10.73 10.56 10.65 30,243
03/10/2014 10.7 10.75 10.54 10.7 17,878
03/07/2014 10.72 10.74 10.6103 10.68 21,656
03/06/2014 10.59 10.75 10.59 10.64 35,622
03/05/2014 10.68 10.75 10.59 10.6 53,247
03/04/2014 10.6 10.75 10.59 10.74 87,406
03/03/2014 10.49 10.69 10.48 10.6 26,578
02/28/2014 10.69 10.69 10.5 10.53 37,922
02/27/2014 10.5 10.67 10.5 10.65 28,104
02/26/2014 10.6 10.65 10.51 10.52 21,687
02/25/2014 10.7 10.7 10.5 10.56 25,294
02/24/2014 10.71 10.75 10.6 10.63 26,903
02/21/2014 10.78 10.78 10.57 10.67 40,314
02/20/2014 10.61 10.75 10.61 10.73 27,270
02/19/2014 10.67 10.7 10.53 10.53 54,832
02/18/2014 10.71 10.75 10.6101 10.73 33,364
02/14/2014 10.72 10.72 10.5721 10.6 36,578
02/13/2014 10.5 10.7201 10.5 10.71 28,275
02/12/2014 10.64 10.64 10.55 10.56 25,764
02/11/2014 10.54 10.65 10.54 10.6 39,714
02/10/2014 10.48 10.55 10.45 10.52 30,864
02/07/2014 10.51 10.65 10.49 10.51 35,267
02/06/2014 10.53 10.65 10.49 10.52 47,509
02/05/2014 10.56 10.66 10.5 10.53 34,763
02/04/2014 10.7 10.74 10.56 10.57 58,779
02/03/2014 10.76 10.78 10.59 10.65 93,559
01/31/2014 10.71 10.78 10.7 10.75 96,012
01/30/2014 10.87 10.87 10.71 10.72 103,521
01/29/2014 10.79 10.8 10.77 10.78 53,240
01/28/2014 10.75 10.88 10.71 10.79 67,245
01/27/2014 11.06 11.06 10.71 10.73 53,005
01/24/2014 10.75 10.93 10.75 10.86 83,971
01/23/2014 10.79 10.88 10.75 10.8 27,313
01/22/2014 10.8 10.82 10.75 10.78 33,645
01/21/2014 10.84 10.84 10.75 10.83 43,243
01/17/2014 10.75 10.79 10.75 10.79 32,310
01/16/2014 10.73 10.82 10.7 10.76 26,397
01/15/2014 10.74 10.78 10.71 10.71 19,119
01/14/2014 10.76 10.83 10.73 10.74 19,727
01/13/2014 10.75 10.7855 10.7 10.73 51,669
01/10/2014 10.81 10.83 10.67 10.73 17,753
01/09/2014 10.84 10.84 10.7 10.78 47,512
01/08/2014 10.81 10.83 10.75 10.79 30,885
01/07/2014 10.81 10.84 10.75 10.79 76,209
01/06/2014 10.84 10.85 10.75 10.8 29,529
01/03/2014 10.78 10.95 10.68 10.81 47,050
01/02/2014 10.76 10.81 10.71 10.79 193,088
12/31/2013 10.89 10.89 10.74 10.77 25,788
12/30/2013 10.94 10.94 10.795 10.85 217,232
12/27/2013 10.83 10.87 10.7 10.84 20,940
12/26/2013 10.8 10.87 10.7 10.77 255,945
12/24/2013 10.84 10.96 10.66 10.78 29,932
12/23/2013 10.86 10.98 10.73 10.85 27,300
12/20/2013 10.7 10.95 10.7 10.8 137,214
12/19/2013 10.93 10.95 10.61 10.65 24,144
12/18/2013 10.65 10.97 10.65 10.95 32,961
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?