CHMG

Historical Stock Prices

$27.09
*  
0.07
0.26%
Get CHMG Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading CHMG 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 17-JAN-2015 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 27.55 27.6799 27.09 27.09 2,314
04/16/2015 27.449 27.449 27.16 27.16 624
04/15/2015 26.36 26.76 26.26 26.76 13,604
04/14/2015 26.892 26.9095 26.892 26.892 266
04/13/2015 26.984 27.66 26.8 27.45 2,267
04/10/2015 26.75 26.75 26.75 26.75 208
04/09/2015 27.591 27.591 26.25 26.5 4,352
04/08/2015 26.7 26.7 26.16 26.21 9,712
04/07/2015 27.386 27.74 26.07 26.07 7,078
04/06/2015 27.9 27.9 27.05 27.52 4,027
04/02/2015 27.91 27.91 27.1 27.2001 10,004
04/01/2015 28.3 28.32 26.11 26.11 49,451
03/31/2015 28.29 28.3 28.2505 28.3 1,880
03/30/2015 28.3 28.3 28.26 28.3 750
03/27/2015 28.68 28.68 28.68 28.68 00
03/26/2015 28.68 28.7 28.68 28.68 300
03/25/2015 28.4 28.4 28.4 28.4 742
03/24/2015 28.09 28.32 28.09 28.32 3,187
03/23/2015 28.15 28.15 27.85 27.9 9,577
03/20/2015 28.15 28.15 27.48 27.95 1,799
03/19/2015 28.1 28.15 27.75 28.1 8,980
03/18/2015 28.2499 28.2499 27.06 27.79 2,777
03/17/2015 28 28.24 26.924 28.22 15,830
03/16/2015 27.96 28 27.96 28 305
03/13/2015 27.51 27.85 27.45 27.45 1,201
03/12/2015 27.851 28.0999 27.5101 27.9112 2,759
03/11/2015 28.25 28.25 28 28.146 2,532
03/10/2015 28 28 27.95 27.95 1,307
03/09/2015 28 28 28 28 00
03/06/2015 27.9 28 27.9 28 674
03/05/2015 28.74 28.74 28.61 28.73 561
03/04/2015 27.93 28.8 27.86 28.74 13,760
03/03/2015 27.981 27.99 27.94 27.94 380
03/02/2015 27.99 27.99 27.99 27.99 504
02/27/2015 27.95 28.297 27.95 28.05 4,933
02/26/2015 27.346 27.85 27.346 27.84 3,003
02/25/2015 27.15 27.47 27.13 27.47 2,274
02/24/2015 27.13 27.24 27.13 27.2399 6,417
02/23/2015 26.83 27.13 26.83 27.12 2,518
02/20/2015 27.12 27.12 27.09 27.1199 5,156
02/19/2015 27 27.02 26.7688 27 6,943
02/18/2015 27 27 27 27 2,510
02/17/2015 27 27 27 27 2,990
02/13/2015 26.73 26.9999 26.73 26.9999 1,557
02/12/2015 26.86 27 26.6857 27 1,851
02/11/2015 26.9999 27 26.6976 27 9,039
02/10/2015 26.72 27.12 26.72 27 8,179
02/09/2015 26.74 27 26.74 27 4,999
02/06/2015 27.25 27.25 26.69 27.09 1,552
02/05/2015 26.792 27 26.792 27 4,760
02/04/2015 27 27 26.6 26.934 13,918
02/03/2015 27 27.15 26.83 27.15 6,437
02/02/2015 27.25 27.25 26.95 27 18,870
01/30/2015 27.6 27.65 27.22 27.22 14,239
01/29/2015 27.4 28 27.4 28 1,256
01/28/2015 27.53 27.55 27.52 27.52 1,512
01/27/2015 27.75 27.775 27.53 27.53 1,075
01/26/2015 27.75 27.75 27.75 27.75 00
01/23/2015 27.75 27.75 27.75 27.75 481
01/22/2015 27.67 27.67 27.67 27.67 00
01/21/2015 27.75 27.7501 27.67 27.67 405
01/20/2015 27.75 27.88 27.75 27.8005 903
*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?