CommerceHub, Inc. Series A Common Stock Historical Stock Prices

CHUBA 
$15.17
*  
0.13
0.85%
Get CHUBA Alerts
*Delayed - data as of Dec. 7, 2016 13:19 ET  -  Find a broker to begin trading CHUBA now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    CHUBA Real Time
 
 
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 06-SEP-2016 TO 06-DEC-2016

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.
13:19 15.25 15.346 15.10 15.17 164,462
12/06/2016 15.39 15.43 15.21 15.3 91,667
12/05/2016 15.2 15.41 15.2 15.28 121,298
12/02/2016 15.1 15.34 15.05 15.09 38,050
12/01/2016 15.1 15.32 14.88 15.17 58,523
11/30/2016 15.36 15.53 15.08 15.12 170,618
11/29/2016 15.25 15.51 15.17 15.31 103,763
11/28/2016 15.3 15.57 15.02 15.33 317,359
11/25/2016 15.1 15.31 15.04 15.3 37,301
11/23/2016 14.85 15.25 14.7131 15.21 126,841
11/22/2016 15.08 15.08 14.87 14.97 26,759
11/21/2016 14.97 15.1 14.95 15 156,176
11/18/2016 14.99 14.99 14.81 14.96 69,227
11/17/2016 14.3 14.89 14.3 14.88 54,179
11/16/2016 14.1 14.29 13.93 14.24 84,868
11/15/2016 13.39 14.53 13.24 14.09 79,034
11/14/2016 13.72 13.77 13.25 13.45 140,248
11/11/2016 13.82 13.88 13.38 13.58 65,706
11/10/2016 14.3 14.3 13.71 13.85 81,286
11/09/2016 13.97 14.47 13.89 14.19 38,086
11/08/2016 15.09 15.1 13.82 14.33 135,759
11/07/2016 14.84 14.84 14.54 14.55 58,982
11/04/2016 14.75 14.83 14.55 14.56 58,251
11/03/2016 14.805 14.805 14.62 14.65 47,694
11/02/2016 14.67 14.87 14.55 14.71 63,992
11/01/2016 15.12 15.12 14.5 14.58 81,308
10/31/2016 15.05 15.16 14.96 15.02 43,166
10/28/2016 14.975 15.38 14.95 14.98 46,447
10/27/2016 15.03 15.03 14.77 14.94 77,989
10/26/2016 15.1 15.13 15 15.02 24,676
10/25/2016 15.04 15.6 14.97 15.07 113,404
10/24/2016 15.22 15.36 15.14 15.18 52,476
10/21/2016 15.07 15.37 15.06 15.31 33,405
10/20/2016 15.66 15.66 15.08 15.18 54,703
10/19/2016 15.81 15.85 15.51 15.56 50,328
10/18/2016 15.22 15.85 15.22 15.77 53,480
10/17/2016 15.08 15.28 14.85 15.22 51,734
10/14/2016 15.11 15.33 14.8 15 99,907
10/13/2016 15.67 15.74 15 15 54,390
10/12/2016 15.37 15.57 15.27 15.48 60,137
10/11/2016 15.95 16.28 15.57 15.64 73,042
10/10/2016 15.57 16.25 15.57 16.15 52,317
10/07/2016 16.03 16.3087 15.755 15.95 65,040
10/06/2016 15.55 16.69 15.37 16.12 184,551
10/05/2016 16.13 16.34 15.5 15.64 146,397
10/04/2016 15.98 16.095 15.7 16.04 58,767
10/03/2016 15.9 15.9 15.53 15.75 90,861
09/30/2016 15.7 15.86 15.55 15.8 76,020
09/29/2016 15.55 15.79 15.51 15.66 73,610
09/28/2016 15.72 15.8899 15.61 15.65 97,105
09/27/2016 15.11 16.62 15.11 15.64 61,084
09/26/2016 15.08 15.44 14.94 15.4 42,789
09/23/2016 15.1 15.37 15.01 15.15 56,774
09/22/2016 15 15.22 14.96 15.13 68,896
09/21/2016 15.12 15.165 14.75 14.97 87,707
09/20/2016 14.98 15.15 14.95 15.06 52,590
09/19/2016 14.9 15.05 14.83 15.01 151,264
09/16/2016 14.9 14.99 14.59 14.87 377,554
09/15/2016 15.05 15.05 14.76 14.97 313,772
09/14/2016 15 15.25 14.81 14.99 457,667
09/13/2016 14.99 15.001 14.8 14.98 106,949
09/12/2016 14.98 15 14.81 14.92 155,865
09/09/2016 14.86 14.95 14.65 14.91 219,486
09/08/2016 15 15 14.76 14.83 101,310
09/07/2016 15 15 14.86 14.94 80,650
09/06/2016 14.86 15.027 14.8 14.98 162,668
*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?