CommerceHub, Inc. Series A Common Stock Historical Stock Prices

CHUBA 
$14.37
*  
0.17
1.17%
Get CHUBA Alerts
*Delayed - data as of Jan. 17, 2017  -  Find a broker to begin trading CHUBA now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    CHUBA Pre-Market
 
 
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-OCT-2016 TO 17-JAN-2017

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.
16:00 14.60 14.65 14.225 14.37 35,010
01/17/2017 14.6 14.65 14.225 14.37 35,010
01/13/2017 14.52 14.84 14.41 14.54 60,880
01/12/2017 14.62 14.62 14.2 14.47 86,214
01/11/2017 14.78 14.8249 14.52 14.71 33,523
01/10/2017 14.96 14.97 14.68 14.76 35,680
01/09/2017 15.099 15.099 14.8 14.9 58,540
01/06/2017 14.9 14.99 14.63 14.99 38,299
01/05/2017 14.75 14.99 14.71 14.78 103,266
01/04/2017 14.84 15.02 14.84 14.85 38,991
01/03/2017 15.11 15.11 14.681 14.94 111,537
12/30/2016 15.06 15.2 14.93 15.01 42,267
12/29/2016 15.06 15.14 14.97 15.03 24,471
12/28/2016 15.06 15.2 15.02 15.12 45,820
12/27/2016 15 15.25 15 15.19 21,694
12/23/2016 15.02 15.13 14.96 15.07 55,337
12/22/2016 15.06 15.25 14.94 15.1 151,997
12/21/2016 15.04 15.229 15.04 15.2 92,715
12/20/2016 15.08 15.215 14.88 15.13 1,124,989
12/19/2016 14.99 15.2 14.81 15 36,645
12/16/2016 15.2 15.25 14.92 15 242,135
12/15/2016 15.08 15.2 14.96 15.15 70,579
12/14/2016 15.28 15.28 15.03 15.14 24,637
12/13/2016 15.26 15.31 15.05 15.22 36,423
12/12/2016 15.43 15.48 15.05 15.19 37,683
12/09/2016 15.44 15.67 15.13 15.36 169,653
12/08/2016 15.459 15.58 15.3 15.37 118,500
12/07/2016 15.1 15.53 15.1 15.41 233,786
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
*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?