Historical Stock Prices

CHU 
$13.82
*  
0.23
 negative 
1.69%
Get CHU Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Public Utilities
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 13.57 13.84 13.5 13.82 442,680
04/16/2014 13.55 13.645 13.51 13.59 334,849
04/15/2014 13.7 13.725 13.5 13.67 321,804
04/14/2014 13.86 13.87 13.75 13.81 318,569
04/11/2014 13.75 13.79 13.71 13.77 289,441
04/10/2014 13.94 14 13.765 13.79 674,942
04/09/2014 13.7 13.78 13.61 13.72 418,783
04/08/2014 13.62 13.7 13.57 13.62 544,469
04/07/2014 13.52 13.6 13.47 13.59 626,850
04/04/2014 13.36 13.49 13.27 13.31 640,095
04/03/2014 13.03 13.19 12.91 13.01 740,791
04/02/2014 13.16 13.21 13.08 13.21 358,027
04/01/2014 13.25 13.39 13.2248 13.37 632,468
03/31/2014 13.22 13.28 13.11 13.16 341,069
03/28/2014 13.18 13.36 13.16 13.33 815,083
03/27/2014 12.82 12.9299 12.77 12.92 452,561
03/26/2014 12.59 12.7553 12.57 12.61 463,687
03/25/2014 12.52 12.69 12.51 12.62 837,866
03/24/2014 12.51 12.535 12.43 12.46 731,567
03/21/2014 12.03 12.24 12.02 12.09 601,789
03/20/2014 11.86 12.03 11.79 11.97 446,851
03/19/2014 11.83 11.93 11.74 11.74 554,384
03/18/2014 11.9 12 11.87 11.98 558,841
03/17/2014 11.89 11.96 11.8 11.83 622,199
03/14/2014 11.83 11.95 11.81 11.91 456,215
03/13/2014 11.92 11.9961 11.71 11.73 916,020
03/12/2014 12.09 12.09 11.92 12.02 1,311,920
03/11/2014 12.54 12.625 12.42 12.49 651,703
03/10/2014 12.59 12.62 12.42 12.56 960,473
03/07/2014 13.05 13.06 12.825 12.85 942,661
03/06/2014 13.21 13.36 13.21 13.27 276,699
03/05/2014 13.13 13.16 13 13.11 596,211
03/04/2014 13.49 13.54 13.44 13.5 359,034
03/03/2014 13.39 13.43 13.27 13.4 590,599
02/28/2014 13.27 13.32 13.15 13.17 643,870
02/27/2014 13.02 13.1 12.89 13.03 573,096
02/26/2014 13 13.0268 12.925 12.99 411,420
02/25/2014 12.89 12.9 12.75 12.77 729,211
02/24/2014 12.91 13 12.88 12.95 717,713
02/21/2014 13.01 13.2 13.01 13.14 523,486
02/20/2014 12.97 13.02 12.84 12.99 683,030
02/19/2014 13.25 13.28 13.15 13.21 443,299
02/18/2014 13.49 13.49 13.26 13.31 350,450
02/14/2014 13.49 13.6 13.47 13.55 356,066
02/13/2014 13.28 13.505 13.28 13.49 293,862
02/12/2014 13.57 13.6001 13.435 13.48 649,002
02/11/2014 13.42 13.57 13.355 13.43 1,206,050
02/10/2014 13.35 13.36 13.17 13.23 452,016
02/07/2014 13.5 13.56 13.42 13.49 442,859
02/06/2014 13.1 13.38 13.09 13.35 993,711
02/05/2014 13.04 13.05 12.85 12.88 823,849
02/04/2014 12.96 13.27 12.94 13.22 1,336,309
02/03/2014 13.03 13.05 12.76 12.77 952,740
01/31/2014 12.95 13.11 12.95 13.04 450,991
01/30/2014 13.08 13.22 13.02 13.07 350,316
01/29/2014 13.02 13.09 12.97 13.05 801,403
01/28/2014 12.95 13.03 12.91 12.96 468,416
01/27/2014 13.3 13.5 12.87 12.88 583,789
01/24/2014 13.17 13.17 13.05 13.09 544,943
01/23/2014 13.26 13.26 13.05 13.09 820,800
01/22/2014 13.54 13.65 13.45 13.62 903,333
01/21/2014 13.32 13.32 13.13 13.21 536,897
01/17/2014 13.4 13.41 13.24 13.24 1,095,469
01/16/2014 13.75 13.75 13.525 13.54 1,210,327
01/15/2014 14.08 14.1 13.97 13.97 503,038
01/14/2014 14.05 14.12 13.91 14.1 538,365
01/13/2014 14.15 14.17 13.98 13.99 388,789
01/10/2014 14.21 14.2965 14.15 14.2 602,468
01/09/2014 14.35 14.35 14.05 14.07 1,032,346
01/08/2014 14.41 14.51 14.36 14.45 618,672
01/07/2014 14.35 14.46 14.25 14.29 797,896
01/06/2014 14.48 14.5 14.23 14.37 461,873
01/03/2014 14.69 14.69 14.56 14.65 414,232
01/02/2014 15.01 15.01 14.83 14.83 413,325
12/31/2013 15.1 15.14 14.92 15.06 582,984
12/30/2013 15.14 15.21 15.02 15.11 327,510
12/27/2013 15.14 15.22 15.11 15.15 339,554
12/26/2013 15.23 15.26 15.11 15.17 206,305
12/24/2013 15.16 15.3 15.08 15.23 244,308
12/23/2013 14.97 15.618 14.91 15.39 1,597,839
12/20/2013 14.94 14.94 14.75 14.84 463,361
12/19/2013 15.01 15.05 14.86 15.01 592,725
12/18/2013 15.22 15.51 15.19 15.43 773,909
12/17/2013 15.09 15.19 15.05 15.1 201,122
12/16/2013 15.02 15.1 15.01 15.04 292,491
12/13/2013 14.94 15 14.88 14.94 210,025
12/12/2013 15.03 15.12 14.86 14.94 391,033
12/11/2013 15.26 15.26 14.93 14.95 1,263,050
12/10/2013 15.27 15.39 15.26 15.36 336,806
12/09/2013 15.58 15.58 15.45 15.55 461,884
12/06/2013 15.68 15.81 15.63 15.72 361,212
12/05/2013 15.46 15.58 15.43 15.5 382,255
12/04/2013 15.51 15.67 15.48 15.66 261,462
12/03/2013 15.58 15.58 15.41 15.49 227,149
12/02/2013 15.84 15.92 15.66 15.67 209,756
11/29/2013 15.8 15.94 15.77 15.81 229,229
11/27/2013 15.45 15.45 15.34 15.41 880,338
11/26/2013 15.53 15.64 15.505 15.53 461,324
11/25/2013 15.54 15.56 15.36 15.39 365,326
11/22/2013 15.62 15.68 15.53 15.66 413,294
11/21/2013 15.63 15.72 15.54 15.7 594,722
11/20/2013 15.91 15.94 15.78 15.82 338,642
11/19/2013 15.88 15.94 15.79 15.87 447,656
11/18/2013 15.85 16.08 15.81 16.02 698,378
11/15/2013 15.41 15.69 15.4 15.62 678,516
11/14/2013 15.04 15.275 15.02 15.22 570,534
11/13/2013 14.87 15.04 14.69 15.02 916,362
11/12/2013 15.2 15.24 15.04 15.15 368,822
11/11/2013 15.41 15.4793 15.3535 15.43 315,993
11/08/2013 15.12 15.28 15.02 15.25 633,292
11/07/2013 15.47 15.47 15.13 15.17 805,136
11/06/2013 15.46 15.49 15.33 15.46 388,735
11/05/2013 15.49 15.54 15.36 15.39 371,999
11/04/2013 15.64 15.84 15.6 15.75 369,937
11/01/2013 15.6 15.67 15.48 15.56 263,483
10/31/2013 15.73 15.77 15.6 15.6 311,184
10/30/2013 15.78 15.85 15.62 15.7 343,745
10/29/2013 15.57 15.61 15.525 15.58 248,116
10/28/2013 15.55 15.61 15.46 15.53 345,414
10/25/2013 15.64 15.64 15.41 15.5 482,318
10/24/2013 15.76 16.125 15.71 16.12 535,552
10/23/2013 15.58 15.6 15.46 15.46 530,616
10/22/2013 16.36 16.45 16.24 16.36 349,912
10/21/2013 16.44 16.54 16.42 16.46 355,299
10/18/2013 16.45 16.47 16.37 16.43 278,212
10/17/2013 16.34 16.555 16.34 16.54 372,415
10/16/2013 16.52 16.57 16.475 16.49 422,453
10/15/2013 16.63 16.86 16.63 16.63 586,597
10/14/2013 16.31 16.48 16.26 16.43 464,914
10/11/2013 16.25 16.42 16.17 16.4 557,171
10/10/2013 16.32 16.55 16.26 16.52 556,144
10/09/2013 16.62 16.64 16.47 16.53 610,990
10/08/2013 17.01 17.11 16.8 16.8 441,650
10/07/2013 17 17.18 17 17.03 422,655
10/04/2013 17.01 17.19 17 17.07 565,451
10/03/2013 16.75 17.15 16.71 16.99 2,889,081
10/02/2013 15.54 15.66 15.5 15.66 216,555
10/01/2013 15.42 15.66 15.42 15.66 280,942
09/30/2013 15.46 15.53 15.35 15.42 432,717
09/27/2013 15.49 15.53 15.35 15.44 503,998
09/26/2013 15.64 15.64 15.5 15.59 424,377
09/25/2013 15.78 15.8 15.555 15.57 831,933
09/24/2013 15.87 15.87 15.73 15.75 474,698
09/23/2013 16.16 16.26 16.14 16.23 213,792
09/20/2013 16.51 16.54 16.25 16.29 307,314
09/19/2013 16.63 16.63 16.35 16.51 249,912
09/18/2013 16.31 16.64 16.21 16.64 694,313
09/17/2013 16.25 16.32 16.18 16.23 306,489
09/16/2013 16.42 16.43 16.1 16.18 556,671
09/13/2013 16.26 16.28 16.14 16.21 214,562
09/12/2013 16.3 16.4 16.19 16.19 449,827
09/11/2013 16.08 16.34 16.08 16.21 574,003
09/10/2013 15.94 16.14 15.88 16.12 705,770
09/09/2013 15.67 15.88 15.66 15.84 458,775
09/06/2013 15.78 15.78 15.53 15.54 674,561
09/05/2013 15.64 15.71 15.51 15.64 1,246,632
09/04/2013 15.49 15.75 15.45 15.66 859,726
09/03/2013 15.54 15.69 15.28 15.4 278,113
08/30/2013 15.13 15.14 15.01 15.05 199,484
08/29/2013 15.13 15.24 15.1 15.12 210,943
08/28/2013 14.99 15.15 14.99 15.05 246,460
08/27/2013 14.95 15.01 14.89 14.89 408,970
08/26/2013 15.17 15.19 15.03 15.04 258,924
08/23/2013 15.33 15.33 15.21 15.3 230,062
08/22/2013 15.29 15.53 15.27 15.49 363,925
08/21/2013 15.05 15.05 14.81 14.96 430,743
08/20/2013 15.24 15.33 15.14 15.31 309,588
08/19/2013 15.54 15.67 15.35 15.54 576,840
08/16/2013 15.55 15.61 15.43 15.51 414,130
08/15/2013 15.61 15.65 15.47 15.59 609,213
08/14/2013 15.59 15.68 15.46 15.66 989,075
08/13/2013 15.5 15.57 15.2935 15.57 556,314
08/12/2013 15.37 15.5 15.32 15.47 523,686
08/09/2013 15.24 15.31 15.2 15.26 528,436
08/08/2013 15.01 15.47 14.86 15.36 1,428,574
08/07/2013 14.46 14.52 14.39 14.39 420,125
08/06/2013 14.64 14.7 14.44 14.57 593,589
08/05/2013 14.6 14.6201 14.44 14.55 351,755
08/02/2013 14.68 14.72 14.62 14.69 364,866
08/01/2013 14.73 14.91 14.67 14.78 998,741
07/31/2013 14.62 14.73 14.56 14.63 439,932
07/30/2013 14.58 14.64 14.47 14.52 424,369
07/29/2013 14.57 14.66 14.47 14.51 475,738
07/26/2013 14.49 14.57 14.36 14.57 227,007
07/25/2013 14.36 14.495 14.32 14.49 220,167
07/24/2013 14.4 14.4 14.08 14.19 353,864
07/23/2013 14.4 14.5 14.34 14.46 305,721
07/22/2013 14.12 14.28 14.12 14.22 353,777
07/19/2013 13.92 14.04 13.85 13.98 199,282
07/18/2013 14.07 14.1294 13.94 13.99 239,223
07/17/2013 14.03 14.1 13.91 14.04 721,194
07/16/2013 13.88 14.01 13.85 14.01 609,229
07/15/2013 13.65 13.78 13.65 13.74 336,168
07/12/2013 13.72 13.7457 13.53 13.59 298,781
07/11/2013 13.63 13.83 13.6 13.82 405,055
07/10/2013 13.42 13.45 13.3 13.38 307,748
07/09/2013 13.44 13.66 13.43 13.5 476,602
07/08/2013 13.48 13.52 13.24 13.3 520,251
07/05/2013 13.42 13.42 13.19 13.35 369,536
07/03/2013 13.12 13.36 13.07 13.26 469,942
07/02/2013 13.28 13.44 13.09 13.22 1,027,729
07/01/2013 13.24 13.24 13.1 13.12 461,004
06/28/2013 13.14 13.19 13.03 13.14 590,667
06/27/2013 13.08 13.2 13.03 13.16 586,942
06/26/2013 13.08 13.1 12.95 13.03 449,935
06/25/2013 12.75 12.87 12.61 12.86 353,182
06/24/2013 12.6 12.63 12.4 12.54 662,080
06/21/2013 12.88 12.955 12.64 12.79 801,805
06/20/2013 12.98 13.02 12.65 12.69 824,820
06/19/2013 13.38 13.48 13.19 13.19 576,473
06/18/2013 13.61 13.69 13.54 13.63 377,412
06/17/2013 13.56 13.7 13.53 13.63 311,622
06/14/2013 13.39 13.48 13.27 13.27 297,335
06/13/2013 13.13 13.43 13.11 13.38 404,085
06/12/2013 13.45 13.496 13.26 13.28 171,557
06/11/2013 13.31 13.48 13.31 13.4 205,470
06/10/2013 13.4 13.44 13.3 13.37 123,927
06/07/2013 13.38 13.56 13.35 13.45 277,074
06/06/2013 13.37 13.51 13.349 13.5 412,697
06/05/2013 13.6 13.6499 13.53 13.61 384,596
06/04/2013 13.7 13.75 13.6 13.67 258,869
06/03/2013 13.61 13.705 13.53 13.68 220,844
05/31/2013 13.81 13.86 13.54 13.55 1,257,418
05/30/2013 13.8 14.168 13.78 14 783,136
05/29/2013 13.71 13.74 13.518 13.59 568,694
05/28/2013 14.23 14.34 14.18 14.23 429,014
05/24/2013 14.12 14.25 13.985 14.1 355,066
05/23/2013 14.17 14.19 13.96 14.08 1,010,429
05/22/2013 14.87 14.97 14.66 14.74 642,295
05/21/2013 14.81 14.925 14.74 14.81 472,734
05/20/2013 14.89 15.09 14.89 15.04 537,544
05/17/2013 14.79 14.92 14.68 14.86 467,616
05/16/2013 14.77 15.01 14.71 14.78 736,961
05/15/2013 14.65 14.83 14.645 14.83 1,101,541
05/14/2013 14.62 14.88 14.6 14.73 370,319
05/13/2013 14.56 14.63 14.48 14.53 231,689
05/10/2013 14.66 14.7 14.6001 14.66 387,916
05/09/2013 14.72 14.73 14.55 14.64 288,913
05/08/2013 14.42 14.67 14.41 14.64 351,614
05/07/2013 14.43 14.52 14.36 14.45 560,891
05/06/2013 14.35 14.54 14.35 14.44 732,556
05/03/2013 14.41 14.68 14.41 14.5 1,185,794
05/02/2013 14.31 14.39 14.23 14.31 463,704
05/01/2013 14.36 14.36 14.16 14.21 428,724
04/30/2013 14.23 14.43 14.19 14.43 669,271
04/29/2013 14.17 14.21 14.1 14.18 1,974,844
04/26/2013 14.14 14.36 14.02 14.15 873,269
04/25/2013 13.91 14.23 13.8 14.19 1,172,321
04/24/2013 13.85 13.95 13.7997 13.9 514,584
04/23/2013 13.68 13.8 13.55 13.74 421,033
04/22/2013 13.87 13.9 13.61 13.69 1,393,621
04/19/2013 13.18 13.75 13.12 13.68 2,299,922
04/18/2013 12.29 12.47 12.29 12.35 613,158
04/17/2013 12.3 12.31 12.18 12.21 1,042,862
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 your brokers before you trade


Want to trade FX?