CHLN

Historical Stock Prices

$1.99
*  
0.0701
3.4%
Get CHLN Alerts
*Delayed - data as of Aug. 28, 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 28-AUG-2014 TO 28-AUG-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.
08/28/2015 2.11 2.11 1.85 1.99 11,465
08/27/2015 2.0001 2.162 2 2.0601 8,143
08/26/2015 2 2.13 2 2.03 9,590
08/25/2015 2.5 2.5 1.768 2.1127 31,069
08/24/2015 1.86 1.88 1.2 1.7001 10,833
08/21/2015 1.73 2.07 1.72 1.8595 9,930
08/20/2015 2.3 2.3 1.86 1.94 22,915
08/19/2015 1.79 3.88 1.76 2.23 113,325
08/18/2015 1.43 1.7899 1.43 1.6676 10,256
08/17/2015 1.45 1.45 1.16 1.38 1,838
08/14/2015 1.01 1.45 1.01 1.4085 14,205
08/13/2015 1.21 1.21 1.12 1.18 12,220
08/12/2015 1.279 1.279 1.2142 1.2142 5,154
08/11/2015 1.2464 1.2464 1.2464 1.2464 131
08/10/2015 1.2101 1.232 1.2101 1.23 373
08/07/2015 1.22 1.23 1.22 1.23 1,544
08/06/2015 1.33 1.38 1.219 1.219 1,782
08/05/2015 1.2501 1.38 1.2501 1.38 3,645
08/04/2015 1.32 1.32 1.31 1.32 2,221
08/03/2015 1.32 1.32 1.32 1.32 1,622
07/31/2015 1.23 1.25 1.23 1.25 1,762
07/30/2015 1.23 1.23 1.23 1.23 00
07/29/2015 1.2 1.3099 1.15 1.23 15,782
07/28/2015 1.4701 1.4701 1.1 1.1999 17,380
07/27/2015 1.512 1.512 1.512 1.512 1,002
07/24/2015 1.65 1.65 1.41 1.412 12,650
07/23/2015 1.6501 1.6501 1.6501 1.6501 220
07/22/2015 1.89 1.9 1.45 1.7 9,911
07/21/2015 2.023 2.023 1.91 1.91 5,494
07/20/2015 2.04 2.05 2.02 2.05 2,201
07/17/2015 2.0301 2.13 2.0301 2.13 700
07/16/2015 2.05 2.14 2.05 2.05 592
07/15/2015 2.1 2.103 2.0255 2.08 1,902
07/14/2015 2.09 2.1 2.09 2.1 1,602
07/13/2015 2.0301 2.0628 2.0301 2.06 350
07/10/2015 2.105 2.14 2.1 2.14 2,914
07/09/2015 2.03 2.14 2.03 2.0601 3,131
07/08/2015 2.01 2.06 2.01 2.02 1,644
07/07/2015 2.15 2.16 2.01 2.15 7,842
07/06/2015 2.0301 2.1501 2.0301 2.15 2,941
07/02/2015 2.05 2.2 2.05 2.1999 1,202
07/01/2015 2.11 2.11 2.11 2.11 202
06/30/2015 2.07 2.19 2.07 2.08 4,516
06/29/2015 2.07 2.19 2.07 2.15 1,440
06/26/2015 2.112 2.19 2.07 2.13 10,478
06/25/2015 2.11 2.11 2.08 2.08 602
06/24/2015 2.11 2.11 2.06 2.09 3,784
06/23/2015 2.09 2.24 2.09 2.1 4,758
06/22/2015 2.35 2.35 2.06 2.1 3,503
06/19/2015 2.15 2.2895 2.06 2.13 6,530
06/18/2015 2.06 2.2499 2.06 2.15 5,301
06/17/2015 2.3 2.3 2.06 2.1245 10,936
06/16/2015 2.36 2.379 2.1601 2.35 10,605
06/15/2015 2.18 2.44 2.18 2.38 4,889
06/12/2015 2.1501 2.36 2.1501 2.34 6,457
06/11/2015 2.18 2.405 2.1401 2.3016 31,192
06/10/2015 2.14 2.1688 2 2.1616 2,455
06/09/2015 2.1499 2.1499 2.09 2.14 1,802
06/08/2015 2.1599 2.1599 2.1599 2.1599 350
06/05/2015 1.99 2.23 1.99 2.09 14,102
06/04/2015 1.98 2.2265 1.98 2.02 6,450
06/03/2015 2.24 2.24 2 2.05 15,508
06/02/2015 1.945 2.1999 1.945 2.11 11,268
06/01/2015 2.06 2.2 1.93 2.19 10,408
05/29/2015 2.16 2.1605 2 2.1 6,015
05/28/2015 1.93 2.47 1.93 2.15 14,795
05/27/2015 2.14 2.14 1.92 1.95 18,838
05/26/2015 2.17 2.3649 2.1201 2.24 2,077
05/22/2015 2.1 2.36 2.1 2.124 1,612
05/21/2015 2.22 2.39 2.11 2.11 11,984
05/20/2015 2.11 2.19 2.099 2.17 1,933
05/19/2015 2.01 2.1699 2.01 2.06 8,030
05/18/2015 2.17 2.1801 2.03 2.08 9,078
05/15/2015 2.32 2.32 2.19 2.19 1,495
05/14/2015 2.55 2.55 2.11 2.33 17,620
05/13/2015 2.32 2.5899 2.19 2.3 5,966
05/12/2015 2.33 2.56 2.27 2.46 3,124
05/11/2015 2.6 2.6 2.21 2.33 13,845
05/08/2015 2.63 2.7278 2.61 2.64 3,652
05/07/2015 2.8 2.8 2.5701 2.71 4,923
05/06/2015 3.06 3.062 2.83 2.83 9,031
05/05/2015 3.06 3.1 3.06 3.06 5,101
05/04/2015 3.095 3.1196 3.095 3.116 1,216
05/01/2015 3.2 3.23 3 3.15 6,289
04/30/2015 3.363 3.4 3.19 3.19 6,258
04/29/2015 3.21 3.52 3.21 3.456 3,137
04/28/2015 3.5 3.84 3.1401 3.25 24,582
04/27/2015 3.31 3.99 3.27 3.5 35,730
04/24/2015 3.5 3.5599 2.4 3.27 17,832
04/23/2015 2.9 2.9995 2.6505 2.975 3,144
04/22/2015 2.85 2.85 2.7875 2.8 1,041
04/21/2015 2.85 2.85 2.8485 2.85 449
04/20/2015 2.849 2.9985 2.5505 2.85 1,418
04/17/2015 2.95 2.95 2.651 2.949 8,221
04/16/2015 2.405 2.95 2.405 2.6505 7,970
04/15/2015 2.6 2.6 2.275 2.4705 1,752
04/14/2015 2.5005 2.605 2.05 2.5485 3,516
04/13/2015 2.7495 2.7495 2.5 2.5 2,277
04/10/2015 3 3.45 2.3 2.45 24,408
04/09/2015 2.05 2.6495 2.05 2.644 13,522
04/08/2015 1.95 1.95 1.801 1.801 4,453
04/07/2015 1.94 1.9445 1.75 1.75 1,796
04/06/2015 1.8 1.9 1.7 1.892 2,625
04/02/2015 1.85 1.85 1.8 1.8 390
04/01/2015 1.8 1.8075 1.8 1.8005 2,660
03/31/2015 1.7 1.9495 1.6 1.8 4,765
03/30/2015 2 2 1.6 1.7 15,780
03/27/2015 1.9495 1.9495 1.9495 1.9495 00
03/26/2015 2 2 1.892 1.9495 1,692
03/25/2015 1.95 2 1.9005 1.9005 2,754
03/24/2015 1.9745 1.9745 1.8505 1.9 2,633
03/23/2015 1.85 1.9245 1.85 1.8505 842
03/20/2015 1.975 1.975 1.95 1.95 1,098
03/19/2015 1.975 1.975 1.8625 1.975 245
03/18/2015 1.874 1.9995 1.8505 1.975 1,032
03/17/2015 2.029 2.0495 1.9 1.9 401
03/16/2015 1.9 2.0005 1.9 2 1,550
03/13/2015 1.9495 2 1.85 1.9015 1,990
03/12/2015 1.96 2.0495 1.96 2 1,006
03/11/2015 1.7505 2.0495 1.7505 1.9 1,561
03/10/2015 1.8505 2.05 1.8505 1.857 841
03/09/2015 2.005 2.2 2 2 2,472
03/06/2015 2.001 2.0995 2.001 2.05 6,237
03/05/2015 2.005 2.1495 2 2.0155 3,055
03/04/2015 2.2 2.2 1.851 2 4,168
03/03/2015 2.2 2.2 1.95 2.1995 11,143
03/02/2015 2.15 2.1995 2.0995 2.175 13,575
02/27/2015 1.9 2 1.864 1.95 11,985
02/26/2015 1.905 1.915 1.65 1.85 10,840
02/25/2015 1.8 2.05 1.7495 1.95 20,907
02/24/2015 1.65 1.8 1.6 1.8 10,459
02/23/2015 1.56 1.75 1.56 1.75 3,100
02/20/2015 1.85 1.85 1.65 1.7005 3,553
02/19/2015 1.6625 1.9 1.551 1.8 22,007
02/18/2015 1.8 1.8 1.65 1.65 5,367
02/17/2015 1.7 1.8 1.56 1.65 11,126
02/13/2015 1.95 1.95 1.6 1.8 18,255
02/12/2015 2.05 2.05 1.55 1.9 31,240
02/11/2015 2.055 2.15 2.055 2.1 4,086
02/10/2015 2.2 2.2 2.1 2.1005 3,131
02/09/2015 2.15 2.35 2.1495 2.2605 3,606
02/06/2015 2.3 2.3 2.15 2.15 2,906
02/05/2015 2.35 2.35 2.15 2.25 454
02/04/2015 2.25 2.4 2.1 2.35 7,142
02/03/2015 2.2515 2.45 2.25 2.35 5,995
02/02/2015 2.3 2.45 2.2505 2.2505 1,609
01/30/2015 2.5 2.5 2.4 2.4 8,706
01/29/2015 2.2 2.4 2.2 2.25 2,555
01/28/2015 2.5 2.5 2.1 2.4 4,549
01/27/2015 2.515 2.55 2.5 2.5 4,893
01/26/2015 2.6 2.675 2.5 2.675 2,500
01/23/2015 2.5 2.55 2.5 2.5475 7,802
01/22/2015 2.5 2.55 2.5 2.5 8,814
01/21/2015 2.4995 2.5 2.39 2.5 7,402
01/20/2015 2.495 2.685 2.401 2.424 3,898
01/16/2015 2.5 2.6 2.45 2.5 4,829
01/15/2015 2.5505 2.5505 2.332 2.5 16,301
01/14/2015 2.5 2.75 2.5 2.75 1,758
01/13/2015 2.55 2.85 2.55 2.74 7,611
01/12/2015 2.7 2.75 2.5505 2.5505 3,412
01/09/2015 2.5 2.75 2.5 2.6005 5,172
01/08/2015 2.55 2.6995 2.5455 2.6 3,005
01/07/2015 2.65 2.75 2.6 2.716 6,340
01/06/2015 2.6025 2.785 2.6025 2.75 3,689
01/05/2015 2.65 2.65 2.5515 2.65 1,572
01/02/2015 2.55 2.65 2.55 2.6495 927
12/31/2014 2.54 2.65 2.5 2.55 2,935
12/30/2014 2.5 2.65 2.5 2.54 25,601
12/29/2014 2.5005 2.8 2.5005 2.5575 6,310
12/26/2014 2.835 3 2.7 2.85 14,444
12/24/2014 2.4 2.8 2.4 2.7 4,450
12/23/2014 2.7 2.75 2.31 2.4 16,502
12/22/2014 3.45 3.45 2.7 2.9 6,102
12/19/2014 3.5 3.6 3.45 3.4515 6,471
12/18/2014 3.65 3.656 3.605 3.605 1,473
12/17/2014 3.65 3.9 3.65 3.65 2,738
12/16/2014 3.7 3.9 3.605 3.9 2,617
12/15/2014 3.9 3.9 3.6655 3.9 1,285
12/12/2014 3.8 4 3.8 3.9 860
12/11/2014 3.903 4.05 3.6 3.724 765
12/10/2014 4 4.1 4 4.05 7,496
12/09/2014 4.1 4.1 3.9 4 3,133
12/08/2014 4.1 4.15 4 4.1 15,431
12/05/2014 3.9005 4.1 3.9 4.1 12,469
12/04/2014 4.0005 4.15 3.8505 4.0425 3,200
12/03/2014 4.25 4.25 4 4.2 21,870
12/02/2014 3.9505 4.1995 3.95 4.15 2,156
12/01/2014 4.25 4.5 4.0365 4.2 14,752
11/28/2014 4.1 4.25 4.1 4.2495 5,169
11/26/2014 4.25 4.25 4.101 4.103 11,811
11/25/2014 4.25 4.25 4.11 4.15 5,313
11/24/2014 4.25 4.4975 4.25 4.3 12,820
11/21/2014 3.75 4.1995 3.745 4.15 31,270
11/20/2014 3.85 3.85 3.4 3.4 3,123
11/19/2014 3.5 3.85 3.5 3.65 9,112
11/18/2014 3.9 3.9 3.55 3.55 7,331
11/17/2014 4.45 4.55 3.9 3.9005 7,655
11/14/2014 4.75 5 4.1505 4.5995 8,379
11/13/2014 4.65 4.75 4.65 4.65 15,697
11/12/2014 4.75 4.75 4.5 4.5 4,907
11/11/2014 4.25 4.75 4.25 4.7375 2,010
11/10/2014 4.8 4.8 4.1 4.6995 4,349
11/07/2014 5.1 5.1 4.9 4.9 4,142
11/06/2014 5.25 5.25 4.95 5.05 28,426
11/05/2014 5.5 5.5495 5.25 5.25 6,337
11/04/2014 5.65 5.8 5.3 5.7 4,507
11/03/2014 6.55 6.7 5.45 5.8995 15,266
10/31/2014 6.75 6.8995 6.6495 6.65 3,961
10/30/2014 6.9 6.9 6.7505 6.755 335
10/29/2014 6.75 6.8 6.75 6.798 1,296
10/28/2014 6.95 6.95 6.95 6.95 187
10/27/2014 6.9875 6.9875 6.75 6.8 4,324
10/24/2014 6.65 7 6.6 6.9 2,661
10/23/2014 7.1125 7.1125 6.75 6.8 7,364
10/22/2014 7.25 7.255 7 7.1 3,577
10/21/2014 6.9 7.2925 6.9 7.15 1,898
10/20/2014 6.6 7.25 6.6 7 3,225
10/17/2014 6.85 6.85 6.5 6.65 3,998
10/16/2014 6.95 7 6.8005 6.85 328
10/15/2014 6.5 6.875 6.5 6.85 3,548
10/14/2014 6 6.8075 6 6.5 2,391
10/13/2014 6.0505 6.167 6.0505 6.167 276
10/10/2014 6.45 6.45 6.1 6.1 3,069
10/09/2014 6.45 6.55 6.425 6.45 1,419
10/08/2014 7.05 7.0505 6.4 6.45 5,217
10/07/2014 7.25 7.25 7.123 7.15 777
10/06/2014 7.3505 7.85 7.25 7.2535 3,971
10/03/2014 7.5 7.667 7.35 7.4 2,680
10/02/2014 7.6 7.85 7.5 7.5 2,067
10/01/2014 7.55 7.7 7.5 7.55 7,167
09/30/2014 7.64 7.85 7.6 7.6 300
09/29/2014 7.65 7.75 7.5 7.6 11,614
09/26/2014 7.95 7.95 7.65 7.65 2,238
09/25/2014 7.8 8 7.8 8 4,634
09/24/2014 7.75 8 7.75 7.9 10,852
09/23/2014 7.7 7.9 7.6 7.75 1,017
09/22/2014 7.85 8 7.755 7.8 8,485
09/19/2014 7.6 8 7.55 7.8 5,712
09/18/2014 7.6 7.85 7.4 7.75 7,064
09/17/2014 7.75 7.75 7.3505 7.45 9,039
09/16/2014 7.85 8.2 7.75 7.8 3,537
09/15/2014 7.8 8 7.8 7.8875 1,739
09/12/2014 8.05 8.2 7.85 7.85 4,652
09/11/2014 8.1 8.2995 8.05 8.05 3,755
09/10/2014 8.15 8.15 7.85 7.85 17,149
09/09/2014 8.1 8.35 8.1 8.2 4,935
09/08/2014 8.1 8.35 8.1 8.1 1,798
09/05/2014 8.25 8.3 8.15 8.15 6,697
09/04/2014 7.85 8.3 7.85 8.1 1,734
09/03/2014 8.4 8.45 7.8 7.85 20,861
09/02/2014 8.4 8.45 8.4 8.4 7,231
08/29/2014 8.4 8.45 8.35 8.35 14,071
08/28/2014 8.4 8.5 8.35 8.35 5,969
*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?