CHLN

Historical Stock Prices

$0.5898
*  
0.0597
11.26%
Get CHLN Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading CHLN now
Exchange: NASDAQ
Industry: Basic Industries
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: 1 Year, From 17-APR-2014 TO 17-APR-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.
04/17/2015 0.59 0.59 0.5302 0.5898 41,107
04/16/2015 0.481 0.59 0.481 0.5301 39,852
04/15/2015 0.52 0.52 0.455 0.4941 8,759
04/14/2015 0.5001 0.521 0.41 0.5097 17,580
04/13/2015 0.5499 0.5499 0.5 0.5 11,384
04/10/2015 0.6 0.69 0.46 0.49 122,041
04/09/2015 0.41 0.5299 0.41 0.5288 67,609
04/08/2015 0.39 0.39 0.3602 0.3602 22,266
04/07/2015 0.388 0.3889 0.35 0.35 8,980
04/06/2015 0.36 0.38 0.34 0.3784 13,126
04/02/2015 0.37 0.37 0.36 0.36 1,949
04/01/2015 0.36 0.3615 0.36 0.3601 13,301
03/31/2015 0.34 0.3899 0.32 0.36 23,826
03/30/2015 0.4 0.4 0.32 0.34 78,898
03/27/2015 0.3899 0.3899 0.3899 0.3899 00
03/26/2015 0.4 0.4 0.3784 0.3899 8,460
03/25/2015 0.39 0.4 0.3801 0.3801 13,771
03/24/2015 0.3949 0.3949 0.3701 0.38 13,163
03/23/2015 0.37 0.3849 0.37 0.3701 4,208
03/20/2015 0.395 0.395 0.39 0.39 5,492
03/19/2015 0.395 0.395 0.3725 0.395 1,223
03/18/2015 0.3748 0.3999 0.3701 0.395 5,161
03/17/2015 0.4058 0.4099 0.38 0.38 2,004
03/16/2015 0.38 0.4001 0.38 0.4 7,750
03/13/2015 0.3899 0.4 0.37 0.3803 9,950
03/12/2015 0.392 0.4099 0.392 0.4 5,030
03/11/2015 0.3501 0.4099 0.3501 0.38 7,804
03/10/2015 0.3701 0.41 0.3701 0.3714 4,205
03/09/2015 0.401 0.44 0.4 0.4 12,359
03/06/2015 0.4002 0.4199 0.4002 0.41 31,185
03/05/2015 0.401 0.4299 0.4 0.4031 15,273
03/04/2015 0.44 0.44 0.3702 0.4 20,840
03/03/2015 0.44 0.44 0.39 0.4399 55,713
03/02/2015 0.43 0.4399 0.4199 0.435 67,876
02/27/2015 0.38 0.4 0.3728 0.39 59,925
02/26/2015 0.381 0.383 0.33 0.37 54,200
02/25/2015 0.36 0.41 0.3499 0.39 104,534
02/24/2015 0.33 0.36 0.32 0.36 52,295
02/23/2015 0.312 0.35 0.312 0.35 15,500
02/20/2015 0.37 0.37 0.33 0.3401 17,767
02/19/2015 0.3325 0.38 0.3102 0.36 110,035
02/18/2015 0.36 0.36 0.33 0.33 26,836
02/17/2015 0.34 0.36 0.312 0.33 55,632
02/13/2015 0.39 0.39 0.32 0.36 91,275
02/12/2015 0.41 0.41 0.31 0.38 156,201
02/11/2015 0.411 0.43 0.411 0.42 20,428
02/10/2015 0.44 0.44 0.42 0.4201 15,656
02/09/2015 0.43 0.47 0.4299 0.4521 18,028
02/06/2015 0.46 0.46 0.43 0.43 14,530
02/05/2015 0.47 0.47 0.43 0.45 2,269
02/04/2015 0.45 0.48 0.42 0.47 35,710
02/03/2015 0.4503 0.49 0.45 0.47 29,974
02/02/2015 0.46 0.49 0.4501 0.4501 8,045
01/30/2015 0.5 0.5 0.48 0.48 43,529
01/29/2015 0.44 0.48 0.44 0.45 12,775
01/28/2015 0.5 0.5 0.42 0.48 22,744
01/27/2015 0.503 0.51 0.5 0.5 24,464
01/26/2015 0.52 0.535 0.5 0.535 12,499
01/23/2015 0.5 0.51 0.5 0.5095 39,009
01/22/2015 0.5 0.51 0.5 0.5 44,069
01/21/2015 0.4999 0.5 0.478 0.5 37,009
01/20/2015 0.499 0.537 0.4802 0.4848 19,490
01/16/2015 0.5 0.52 0.49 0.5 24,143
01/15/2015 0.5101 0.5101 0.4664 0.5 81,503
01/14/2015 0.5 0.55 0.5 0.55 8,788
01/13/2015 0.51 0.57 0.51 0.548 38,056
01/12/2015 0.54 0.55 0.5101 0.5101 17,060
01/09/2015 0.5 0.55 0.5 0.5201 25,859
01/08/2015 0.51 0.5399 0.5091 0.52 15,025
01/07/2015 0.53 0.55 0.52 0.5432 31,701
01/06/2015 0.5205 0.557 0.5205 0.55 18,443
01/05/2015 0.53 0.53 0.5103 0.53 7,858
01/02/2015 0.51 0.53 0.51 0.5299 4,634
12/31/2014 0.508 0.53 0.5 0.51 14,673
12/30/2014 0.5 0.53 0.5 0.508 128,003
12/29/2014 0.5001 0.56 0.5001 0.5115 31,548
12/26/2014 0.567 0.6 0.54 0.57 72,221
12/24/2014 0.48 0.56 0.48 0.54 22,250
12/23/2014 0.54 0.55 0.462 0.48 82,509
12/22/2014 0.69 0.69 0.54 0.58 30,509
12/19/2014 0.7 0.72 0.69 0.6903 32,354
12/18/2014 0.73 0.7312 0.721 0.721 7,367
12/17/2014 0.73 0.78 0.73 0.73 13,692
12/16/2014 0.74 0.78 0.721 0.78 13,083
12/15/2014 0.78 0.78 0.7331 0.78 6,425
12/12/2014 0.76 0.8 0.76 0.78 4,300
12/11/2014 0.7806 0.81 0.72 0.7448 3,825
12/10/2014 0.8 0.82 0.8 0.81 37,480
12/09/2014 0.82 0.82 0.78 0.8 15,664
12/08/2014 0.82 0.83 0.8 0.82 77,157
12/05/2014 0.7801 0.82 0.78 0.82 62,344
12/04/2014 0.8001 0.83 0.7701 0.8085 16,001
12/03/2014 0.85 0.85 0.8 0.84 109,351
12/02/2014 0.7901 0.8399 0.79 0.83 10,780
12/01/2014 0.85 0.9 0.8073 0.84 73,758
11/28/2014 0.82 0.85 0.82 0.8499 25,845
11/26/2014 0.85 0.85 0.8202 0.8206 59,057
11/25/2014 0.85 0.85 0.822 0.83 26,565
11/24/2014 0.85 0.8995 0.85 0.86 64,098
11/21/2014 0.75 0.8399 0.749 0.83 156,350
11/20/2014 0.77 0.77 0.68 0.68 15,615
11/19/2014 0.7 0.77 0.7 0.73 45,561
11/18/2014 0.78 0.78 0.71 0.71 36,657
11/17/2014 0.89 0.91 0.78 0.7801 38,277
11/14/2014 0.95 1 0.8301 0.9199 41,895
11/13/2014 0.93 0.95 0.93 0.93 78,486
11/12/2014 0.95 0.95 0.9 0.9 24,533
11/11/2014 0.85 0.95 0.85 0.9475 10,051
11/10/2014 0.96 0.96 0.82 0.9399 21,744
11/07/2014 1.02 1.02 0.98 0.98 20,710
11/06/2014 1.05 1.05 0.99 1.01 142,132
11/05/2014 1.1 1.1099 1.05 1.05 31,683
11/04/2014 1.13 1.16 1.06 1.14 22,536
11/03/2014 1.31 1.34 1.09 1.1799 76,329
10/31/2014 1.35 1.3799 1.3299 1.33 19,805
10/30/2014 1.38 1.38 1.3501 1.351 1,675
10/29/2014 1.35 1.36 1.35 1.3596 6,480
10/28/2014 1.39 1.39 1.39 1.39 935
10/27/2014 1.3975 1.3975 1.35 1.36 21,619
10/24/2014 1.33 1.4 1.32 1.38 13,307
10/23/2014 1.4225 1.4225 1.35 1.36 36,822
10/22/2014 1.45 1.451 1.4 1.42 17,884
10/21/2014 1.38 1.4585 1.38 1.43 9,491
10/20/2014 1.32 1.45 1.32 1.4 16,125
10/17/2014 1.37 1.37 1.3 1.33 19,991
10/16/2014 1.39 1.4 1.3601 1.37 1,640
10/15/2014 1.3 1.375 1.3 1.37 17,740
10/14/2014 1.2 1.3615 1.2 1.3 11,956
10/13/2014 1.2101 1.2334 1.2101 1.2334 1,379
10/10/2014 1.29 1.29 1.22 1.22 15,345
10/09/2014 1.29 1.31 1.285 1.29 7,095
10/08/2014 1.41 1.4101 1.28 1.29 26,083
10/07/2014 1.45 1.45 1.4246 1.43 3,884
10/06/2014 1.4701 1.57 1.45 1.4507 19,854
10/03/2014 1.5 1.5334 1.47 1.48 13,400
10/02/2014 1.52 1.57 1.5 1.5 10,333
10/01/2014 1.51 1.54 1.5 1.51 35,837
09/30/2014 1.528 1.57 1.52 1.52 1,500
09/29/2014 1.53 1.55 1.5 1.52 58,069
09/26/2014 1.59 1.59 1.53 1.53 11,190
09/25/2014 1.56 1.6 1.56 1.6 23,170
09/24/2014 1.55 1.6 1.55 1.58 54,260
09/23/2014 1.54 1.58 1.52 1.55 5,083
09/22/2014 1.57 1.6 1.551 1.56 42,424
09/19/2014 1.52 1.6 1.51 1.56 28,560
09/18/2014 1.52 1.57 1.48 1.55 35,318
09/17/2014 1.55 1.55 1.4701 1.49 45,197
09/16/2014 1.57 1.64 1.55 1.56 17,683
09/15/2014 1.56 1.6 1.56 1.5775 8,693
09/12/2014 1.61 1.64 1.57 1.57 23,260
09/11/2014 1.62 1.6599 1.61 1.61 18,774
09/10/2014 1.63 1.63 1.57 1.57 85,746
09/09/2014 1.62 1.67 1.62 1.64 24,675
09/08/2014 1.62 1.67 1.62 1.62 8,988
09/05/2014 1.65 1.66 1.63 1.63 33,483
09/04/2014 1.57 1.66 1.57 1.62 8,672
09/03/2014 1.68 1.69 1.56 1.57 104,305
09/02/2014 1.68 1.69 1.68 1.68 36,156
08/29/2014 1.68 1.69 1.67 1.67 70,357
08/28/2014 1.68 1.7 1.67 1.67 29,847
08/27/2014 1.66 1.72 1.66 1.68 25,237
08/26/2014 1.68 1.7 1.66 1.67 50,200
08/25/2014 1.74 1.78 1.65 1.68 145,405
08/22/2014 1.62 1.77 1.6101 1.705 144,583
08/21/2014 1.6 1.74 1.6 1.66 111,523
08/20/2014 1.63 1.68 1.56 1.63 60,732
08/19/2014 1.6 1.871 1.6 1.63 295,790
08/18/2014 1.65 1.67 1.58 1.59 22,402
08/15/2014 1.55 1.68 1.55 1.62 13,880
08/14/2014 1.6301 1.6301 1.513 1.55 93,047
08/13/2014 1.73 1.73 1.63 1.66 22,539
08/12/2014 1.66 1.69 1.62 1.64 17,173
08/11/2014 1.65 1.73 1.65 1.68 17,015
08/08/2014 1.63 1.73 1.6299 1.6499 93,740
08/07/2014 1.642 1.65 1.6 1.63 25,157
08/06/2014 1.61 1.67 1.59 1.6 40,704
08/05/2014 1.6 1.65 1.58 1.58 40,616
08/04/2014 1.56 1.64 1.56 1.61 53,057
08/01/2014 1.58 1.62 1.56 1.56 35,397
07/31/2014 1.53 1.59 1.5136 1.56 50,434
07/30/2014 1.5 1.59 1.5 1.52 13,626
07/29/2014 1.46 1.6 1.46 1.51 88,751
07/28/2014 1.47 1.51 1.45 1.462 38,020
07/25/2014 1.45 1.51 1.45 1.48 9,210
07/24/2014 1.49 1.49 1.45 1.46 11,551
07/23/2014 1.5295 1.58 1.41 1.4498 157,624
07/22/2014 1.56 1.58 1.52 1.53 22,926
07/21/2014 1.56 1.58 1.54 1.55 18,788
07/18/2014 1.5301 1.5301 1.52 1.53 7,274
07/17/2014 1.53 1.55 1.53 1.53 9,238
07/16/2014 1.53 1.54 1.52 1.53 3,090
07/15/2014 1.53 1.56 1.53 1.54 15,456
07/14/2014 1.58 1.6 1.53 1.55 16,714
07/11/2014 1.6 1.6 1.58 1.59 1,627
07/10/2014 1.6 1.6 1.58 1.58 18,682
07/09/2014 1.58 1.62 1.58 1.59 17,836
07/08/2014 1.5615 1.61 1.5615 1.59 9,605
07/07/2014 1.55 1.58 1.54 1.57 22,227
07/03/2014 1.63 1.63 1.56 1.56 27,490
07/02/2014 1.73 1.75 1.62 1.62 274,356
07/01/2014 1.81 1.81 1.73 1.73 23,639
06/30/2014 1.81 1.83 1.81 1.81 8,294
06/27/2014 1.81 1.84 1.81 1.83 2,759
06/26/2014 1.84 1.84 1.84 1.84 00
06/25/2014 1.81 1.84 1.81 1.84 1,775
06/24/2014 1.815 1.89 1.815 1.86 15,954
06/23/2014 1.79 1.81 1.7801 1.805 28,339
06/20/2014 1.75 1.787 1.75 1.78 38,137
06/19/2014 1.76 1.79 1.75 1.75 23,457
06/18/2014 1.73 1.761 1.73 1.75 13,998
06/17/2014 1.73 1.76 1.73 1.73 13,287
06/16/2014 1.72 1.77 1.72 1.735 8,586
06/13/2014 1.714 1.78 1.714 1.75 41,121
06/12/2014 1.7601 1.78 1.7125 1.73 24,855
06/11/2014 1.75 1.7965 1.74 1.75 24,445
06/10/2014 1.85 1.85 1.77 1.78 89,296
06/09/2014 1.8 1.895 1.8 1.81 29,589
06/06/2014 1.77 1.81 1.77 1.78 36,687
06/05/2014 1.81 1.82 1.75 1.78 68,961
06/04/2014 1.83 1.86 1.8 1.82 35,402
06/03/2014 1.98 1.98 1.85 1.85 27,588
06/02/2014 1.93 1.98 1.93 1.94 22,397
05/30/2014 1.95 2.03 1.95 1.95 85,076
05/29/2014 1.99 2.0038 1.9 1.99 35,843
05/28/2014 1.95 2 1.93 1.99 16,925
05/27/2014 2.15 2.17 1.87 1.94 151,107
05/23/2014 2.12 2.15 2.11 2.15 12,799
05/22/2014 2.13 2.137 2.1 2.137 12,077
05/21/2014 2.14 2.15 2.11 2.12 10,806
05/20/2014 2.2 2.2 2.15 2.16 31,578
05/19/2014 2.12 2.2101 2.12 2.2101 34,208
05/16/2014 2.12 2.18 2.12 2.16 43,278
05/15/2014 2.11 2.215 2.1 2.12 59,475
05/14/2014 2.13 2.16 2.1 2.12 65,073
05/13/2014 2.14 2.17 2.14 2.15 38,742
05/12/2014 2.1776 2.1776 2.14 2.15 15,111
05/09/2014 2.13 2.19 2.13 2.16 11,964
05/08/2014 2.12 2.19 2.1 2.1232 51,115
05/07/2014 2.19 2.2 2.12 2.14 29,208
05/06/2014 2.23 2.23 2.14 2.19 28,004
05/05/2014 2.23 2.26 2.2 2.24 16,444
05/02/2014 2.25 2.27 2.16 2.21 20,610
05/01/2014 2.26 2.35 2.26 2.28 13,553
04/30/2014 2.35 2.35 2.23 2.25 19,903
04/29/2014 2.33 2.33 2.3 2.31 27,342
04/28/2014 2.41 2.41 2.31 2.33 30,385
04/25/2014 2.38 2.4096 2.3 2.35 50,500
04/24/2014 2.42 2.48 2.32 2.38 55,136
04/23/2014 2.25 2.42 2.21 2.4 238,607
04/22/2014 2.25 2.29 2.2 2.26 26,669
04/21/2014 2.28 2.3 2.24 2.28 20,305
04/17/2014 2.24 2.33 2.24 2.3 7,497
*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?