Home > Quotes > CHMG > Historical Prices
CHMG

Historical Stock Prices

$32.75
*  
0.50
  negative  
1.5%
Get CHMG Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 32.51 32.75 32.51 32.75 200
05/23/2013 33.25 33.25 33.25 33.25 00
05/22/2013 32.98 33.456 32.3 33.25 3,687
05/21/2013 33.44 33.5 32.56 33.01 2,779
05/20/2013 33.33 33.5 33.01 33.5 1,500
05/17/2013 33.48 33.48 33 33.34 400
05/16/2013 30.93 32.99 30.93 32.955 802
05/15/2013 33.05 33.05 33.05 33.05 700
05/14/2013 32.78 32.95 32.5001 32.89 3,328
05/13/2013 32.77 33.1 32.75 32.93 2,351
05/10/2013 33.04 33.04 33.04 33.04 300
05/09/2013 33.17 33.48 32.5001 33.27 7,977
05/08/2013 32.75 33.17 32.75 32.96 6,450
05/07/2013 33.17 33.18 33.09 33.09 800
05/06/2013 33.22 33.25 33.2 33.25 400
05/03/2013 33 33.22 32.75 33.15 3,116
05/02/2013 32.75 33.23 32.75 33.09 2,666
05/01/2013 32.99 33.87 32.55 33.23 5,900
04/30/2013 33.5 33.5 32.5 33.4 5,000
04/29/2013 32.75 33.88 32.39 33.5 4,548
04/26/2013 32.02 33.87 32.02 33.22 1,900
04/25/2013 33.49 33.75 33.49 33.75 1,100
04/24/2013 33.48 33.48 33.46 33.48 1,200
04/23/2013 33.23 33.5 32.5001 33.24 1,700
04/22/2013 33.67 33.67 33.49 33.5 1,000
04/19/2013 33.76 33.89 32.924 33.5 1,488
04/18/2013 33.95 33.95 33.5 33.5 5,780
04/17/2013 33.95 33.95 33.94 33.95 1,167
04/16/2013 33.5 33.99 33.5 33.99 1,884
04/15/2013 32.75 33.3 32.75 33.27 4,656
04/12/2013 32.87 33.5 32.75 33.5 1,300
04/11/2013 33.65 33.93 32.3 33.93 1,814
04/10/2013 32.8 33.7 32.8 33.7 2,724
04/09/2013 33.49 33.57 32.6 33.57 1,854
04/08/2013 33.5 33.55 32.8 33.5 1,300
04/05/2013 33.33 33.62 31.94 33.57 1,100
04/04/2013 33.25 34 31.86 33.77 860
04/03/2013 32.37 33.35 32.2501 33.35 1,115
04/02/2013 33.25 33.25 33.1 33.23 4,602
04/01/2013 33.44 33.5 30.18 33.25 12,221
03/28/2013 33.35 33.99 33 33.9 2,500
03/27/2013 33 33.5 33 33.5 900
03/26/2013 31.855 33.25 29.75 32.75 8,883
03/25/2013 32.35 33.32 31.13 33.32 6,025
03/22/2013 31.74 32.48 31.05 32.48 3,848
03/21/2013 31.65 31.75 30.5 31.75 1,896
03/20/2013 31 31 31 31 600
03/19/2013 31 31 31 31 00
03/18/2013 31 31 31 31 00
03/15/2013 31.42 31.75 31 31 9,938
03/14/2013 30.25 30.25 30.25 30.25 860
03/13/2013 30.8 30.8 30.8 30.8 300
03/12/2013 31.49 31.49 30.75 31 3,579
03/11/2013 31.5 31.5 31.5 31.5 100
03/08/2013 30.49 30.49 30.49 30.49 292
03/07/2013 30.06 30.06 30 30 700
03/06/2013 29.55 29.55 29.55 29.55 200
03/05/2013 29.374 29.374 29.374 29.374 00
03/04/2013 29.25 29.374 29.25 29.374 200
03/01/2013 29.55 29.55 28.41 29.5 334
02/28/2013 30.25 30.25 30.25 30.25 170
02/27/2013 30 30 30 30 00
02/26/2013 30 30 30 30 00
02/25/2013 30 30 30 30 3,175
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.