Historical Stock Prices

CHXF 
$50.91
*  
0.20
 negative 
0.39%
Get CHXF Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 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 50.91 50.91 50.904 50.91 447
04/16/2014 50.85 50.87 50.71 50.71 4,217
04/15/2014 50.64 50.64 50.64 50.64 338
04/14/2014 51.68 51.68 51.68 51.68 249
04/11/2014 51.25 51.32 51.25 51.32 684
04/10/2014 51.96 52.2899 51.74 51.74 1,095
04/09/2014 50.452 50.452 50.452 50.452 00
04/08/2014 50.42 50.76 50.42 50.452 1,000
04/07/2014 50.26 50.26 49.991 49.991 1,439
04/04/2014 50.41 50.79 50.1 50.18 9,353
04/03/2014 50.45 50.45 50.14 50.22 1,432
04/02/2014 49.96 49.96 49.96 49.96 1,020
04/01/2014 50.0975 50.0975 50.0975 50.0975 478
03/31/2014 49.8735 49.8735 49.8735 49.8735 350
03/28/2014 49.675 49.7 49.66 49.7 802
03/27/2014 48.62 48.76 48.62 48.76 416
03/26/2014 48.79 48.83 48.53 48.53 1,363
03/25/2014 48.81 48.81 48.715 48.715 606
03/24/2014 48.3 48.3 48.29 48.29 2,380
03/21/2014 48.2525 48.52 48.1901 48.1901 11,147
03/20/2014 46.9 47.3 46.9 47.3 2,423
03/19/2014 47.44 47.7001 47.01 47.31 1,762
03/18/2014 47.59 47.59 47.59 47.59 300
03/17/2014 47.05 47.27 47.01 47.12 23,626
03/14/2014 46.73 46.97 46.615 46.72 1,742
03/13/2014 47.36 47.36 46.45 46.629 6,869
03/12/2014 47.17 47.225 47.15 47.184 5,430
03/11/2014 47.81 47.81 47.52 47.67 1,500
03/10/2014 48.11 48.11 47.74 47.74 1,225
03/07/2014 49.11 49.11 48.53 48.57 3,926
03/06/2014 49.435 49.455 49.19 49.3 2,179
03/05/2014 48.99 48.99 48.69 48.71 3,269
03/04/2014 49.4401 49.4401 49.4401 49.4401 235
03/03/2014 48.9518 48.9518 48.9518 48.9518 168
02/28/2014 49.65 49.65 49.31 49.32 3,492
02/27/2014 49.35 49.54 49.35 49.54 6,880
02/26/2014 48.78 48.8637 48.78 48.8637 416
02/25/2014 48.35 48.412 48.12 48.17 5,687
02/24/2014 48.84 49.15 48.84 48.96 4,109
02/21/2014 49.3301 49.44 49.3301 49.44 588
02/20/2014 49.444 49.52 49.444 49.52 450
02/19/2014 49.32 49.38 49.32 49.36 2,690
02/18/2014 49.63 49.63 49.5599 49.5599 482
02/14/2014 49.51 49.51 49.51 49.51 316
02/13/2014 49.232 49.232 49.232 49.232 284
02/12/2014 49.16 49.3324 49.16 49.27 1,056
02/11/2014 48.6 49.049 48.6 48.8601 2,727
02/10/2014 47.86 47.86 47.86 47.86 210
02/07/2014 48.015 48.312 48.01 48.312 845
02/06/2014 47.1301 47.77 47.1301 47.76 28,442
02/05/2014 47.03 47.12 46.8601 47.04 10,221
02/04/2014 46.92 47.49 46.92 47.32 80,176
02/03/2014 47.96 47.96 47.02 47.19 73,268
01/31/2014 47.95 47.95 47.59 47.84 18,641
01/30/2014 47.59 48.34 47.59 48.34 3,631
01/29/2014 48.19 48.2 47.7001 48.2 3,092
01/28/2014 48.4105 48.6638 48.4105 48.61 6,484
01/27/2014 48.23 48.51 48.082 48.41 7,456
01/24/2014 48.8189 49.315 48.37 48.51 9,769
01/23/2014 50.14 50.14 49.55 49.5501 4,071
01/22/2014 50.48 51.2599 50.48 51.2599 1,263
01/21/2014 50.2646 50.2646 49.984 50 1,629
01/17/2014 50.4299 50.4299 50.0979 50.1754 1,337
01/16/2014 50.03 50.03 49.871 49.95 860
01/15/2014 50.26 50.46 50.145 50.28 6,468
01/14/2014 50.12 50.5945 49.83 50.42 2,321
01/13/2014 50.0954 50.26 49.9 49.9 11,563
01/10/2014 50.26 50.5799 50.26 50.5497 2,125
01/09/2014 50.01 50.01 49.5401 49.7 1,760
01/08/2014 50.32 50.6264 50.32 50.55 1,537
01/07/2014 50.44 50.494 50.44 50.494 598
01/06/2014 50.85 50.89 50.431 50.65 17,302
01/03/2014 51.32 51.32 50.85 51.29 8,939
01/02/2014 52.33 52.33 52 52 427
12/31/2013 52.45 52.68 52.4035 52.45 1,100
12/30/2013 52.33 52.659 52.21 52.659 57,660
12/27/2013 52.52 53 52.49 52.63 94,423
12/26/2013 52.041 52.209 52.041 52.209 622
12/24/2013 52.31 52.69 52.31 52.4801 1,995
12/23/2013 51.74 51.96 51.65 51.79 12,070
12/20/2013 51.49 51.65 51.49 51.6428 10,350
12/19/2013 52 52 51.4101 51.96 5,566
12/18/2013 52.37 53.06 51.97 52.86 126,940
12/17/2013 52.44 52.44 52.05 52.3399 844
12/16/2013 52.83 52.84 52.623 52.623 25,095
12/13/2013 52.5 52.5 52.27 52.45 2,015
12/12/2013 52.54 52.54 52.23 52.3599 2,799
12/11/2013 53.27 53.27 52.66 52.82 29,402
12/10/2013 53.93 53.93 53.93 53.93 407
12/09/2013 54.466 54.466 54.175 54.175 673
12/06/2013 54.1001 54.59 54.1001 54.4999 5,996
12/05/2013 53.79 54.1 53.78 53.86 1,633
12/04/2013 53.42 53.94 53.42 53.88 5,200
12/03/2013 53.9 53.9 53.482 53.482 1,150
12/02/2013 54.08 54.08 53.7792 53.7792 1,710
11/29/2013 54.17 54.24 54.17 54.24 905
11/27/2013 53.69 54.3873 53.69 54.27 1,400
11/26/2013 53.13 53.15 53.13 53.15 503
11/25/2013 53.58 53.649 53.24 53.24 4,470
11/22/2013 53.8199 53.8199 53.8199 53.8199 200
11/21/2013 53.7 53.95 53.7 53.949 2,510
11/20/2013 53.76 53.76 53.33 53.33 5,220
11/19/2013 53.8999 54.16 53.8088 54.01 12,262
11/18/2013 53.86 54.33 53.86 54.33 8,098
11/15/2013 52.08 53.41 52.08 52.856 5,568
11/14/2013 50.59 50.87 50.59 50.87 1,620
11/13/2013 49.99 50.18 49.99 50.18 800
11/12/2013 50.77 50.77 50.77 50.77 140
11/11/2013 50.83 50.985 50.791 50.95 1,605
11/08/2013 50.5596 50.65 50.5596 50.65 350
11/07/2013 51.36 51.36 50.71 50.71 2,580
11/06/2013 51.5 51.5 51.5 51.5 240
11/05/2013 51.56 51.56 51.479 51.479 700
11/04/2013 52.03 52.05 52.02 52.02 920
11/01/2013 51.99 51.99 51.63 51.63 1,140
10/31/2013 51.5536 51.5536 51.5536 51.5536 300
10/30/2013 51.6 51.6999 51.54 51.54 1,100
10/29/2013 50.9 51.059 50.8116 51.059 4,064
10/28/2013 50.51 50.765 50.51 50.765 1,116
10/25/2013 50.4 50.47 50.32 50.37 70,000
10/24/2013 50.86 50.86 50.74 50.74 35,865
10/23/2013 51.55 51.55 51.04 51.04 35,422
10/22/2013 52.8099 52.8099 52.8099 52.8099 200
10/21/2013 52.39 52.39 52.33 52.33 2,303
10/18/2013 52.31 52.35 52.11 52.35 2,023
10/17/2013 51.894 51.894 51.69 51.732 951
10/16/2013 51.95 51.95 51.744 51.744 2,195
10/15/2013 52.02 52.02 51.66 51.81 2,612
10/14/2013 51.8 52.3999 51.8 52.31 3,300
10/11/2013 51.85 51.9 51.85 51.9 250
10/10/2013 51.4 51.83 51.4 51.8 14,324
10/09/2013 50.84 50.899 50.84 50.899 600
10/08/2013 51.06 51.06 50.99 50.99 3,600
10/07/2013 50.97 51.18 50.97 51.02 2,520
10/04/2013 50.899 50.899 50.899 50.899 00
10/03/2013 50.78 50.899 50.77 50.899 3,238
10/02/2013 50.68 50.68 50.657 50.657 200
10/01/2013 50.21 50.21 50.21 50.21 00
09/30/2013 50.3 50.342 50.21 50.21 2,271
09/27/2013 51.107 51.111 50.75 51 3,750
09/26/2013 51.27 51.27 50.77 50.77 625
09/25/2013 51.01 51.14 51.01 51.14 2,141
09/24/2013 51.61 51.61 51.1501 51.1501 739
09/23/2013 51.62 51.62 51.62 51.62 300
09/20/2013 52.49 52.58 52.49 52.57 4,525
09/19/2013 52.53 52.83 52.53 52.83 600
09/18/2013 52.08 52.25 52.08 52.25 6,900
09/17/2013 52.11 52.11 52.11 52.11 1,140
09/16/2013 52.26 52.3461 52.25 52.28 621
09/13/2013 51.64 51.91 51.62 51.91 9,219
09/12/2013 52.36 52.36 51.5 51.5 20,788
09/11/2013 52.55 52.65 52.35 52.62 8,461
09/10/2013 52.49 52.99 52.49 52.72 9,100
09/09/2013 51.4 52.32 51.4 52.25 13,990
09/06/2013 51.1 51.7882 51 51.4 3,870
09/05/2013 51.063 51.2999 51.027 51.2999 931
09/04/2013 50.637 50.699 50.54 50.689 7,975
09/03/2013 50.03 50.24 50 50 8,750
08/30/2013 49.07 49.07 49.07 49.07 361
08/29/2013 49.07 49.1 48.62 48.62 3,400
08/28/2013 48.47 48.82 48.47 48.61 5,722
08/27/2013 49.26 49.26 48.9299 48.9299 300
08/26/2013 49.5499 49.5499 49.2504 49.2504 728
08/23/2013 49.06 49.5 49.06 49.49 27,950
08/22/2013 48.86 49.78 48.86 49.78 1,187
08/21/2013 48.58 48.58 48 48 325
08/20/2013 48.83 48.97 48.79 48.9 5,532
08/19/2013 49.4148 49.4316 49.3948 49.3948 400
08/16/2013 49.8 50 49.8 50 1,178
08/15/2013 49.93 49.93 49.42 49.63 34,400
08/14/2013 50.3 50.3799 50.15 50.25 1,520
08/13/2013 49.9499 50.08 49.9499 49.9701 2,715
08/12/2013 49.19 49.58 49.19 49.32 3,406
08/09/2013 48.17 48.17 48.17 48.17 00
08/08/2013 47.39 48.17 47.2 48.17 1,900
08/07/2013 47.29 47.43 47.15 47.2099 8,769
08/06/2013 47.8199 47.8199 47.8199 47.8199 234
08/05/2013 47.7001 47.7001 47.7001 47.7001 145
08/02/2013 48.05 48.05 48.05 48.05 102
08/01/2013 47.63 48.42 47.63 48.42 8,875
07/31/2013 47.3799 47.3799 47.21 47.21 3,026
07/30/2013 47.48 47.5199 47.17 47.17 4,276
07/29/2013 47.6198 47.6198 47.471 47.5101 1,273
07/26/2013 47.66 47.66 47.66 47.66 665
07/25/2013 47.9 48.4299 47.811 48.4299 24,885
07/24/2013 48.13 48.13 47.4901 47.929 2,539
07/23/2013 47.73 48.28 47.6435 48.13 6,571
07/22/2013 46.7001 46.8116 46.675 46.8116 800
07/19/2013 46.5 46.5 46.5 46.5 00
07/18/2013 46.7 46.796 46.48 46.5 800
07/17/2013 46.943 47.08 46.67 46.87 2,655
07/16/2013 46.77 46.79 46.5101 46.62 8,313
07/15/2013 46.5 46.862 46.5 46.862 4,238
07/12/2013 45.961 46.39 45.961 46.38 1,432
07/11/2013 46.11 46.69 46.11 46.69 1,000
07/10/2013 45.23 45.25 44.88 44.9 2,208
07/09/2013 45.021 45.38 45.021 45.34 5,600
07/08/2013 44.71 45.158 44.71 44.8156 2,462
07/05/2013 45.17 45.17 44.509 44.509 1,207
07/03/2013 44.52 44.77 44.46 44.71 16,212
07/02/2013 45.68 45.71 44.936 45.15 7,850
07/01/2013 45.804 45.804 45.28 45.32 5,046
06/28/2013 45.3436 45.8776 45.3436 45.78 7,040
06/27/2013 45 45.52 45 45.1401 29,372
06/26/2013 44.77 44.959 44.77 44.94 28,125
06/25/2013 44.02 44.259 43.95 44.259 3,282
06/24/2013 43.69 44.03 42.88 43.887 11,748
06/21/2013 45.46 45.82 45 45.61 19,034
06/20/2013 46.34 46.34 45.09 45.22 18,357
06/19/2013 47.394 47.67 46.63 46.63 5,030
06/18/2013 47.96 47.96 47.71 47.929 6,088
06/17/2013 48 48.0001 47.97 47.97 1,720
06/14/2013 47.82 47.82 47.04 47.2899 15,551
06/13/2013 47.64 48.01 47.64 47.89 4,953
06/12/2013 48.195 48.195 47.5901 47.8 10,864
06/11/2013 48.15 48.34 48 48.22 4,570
06/10/2013 49.17 49.17 48.85 48.88 2,322
06/07/2013 49.32 49.49 49.07 49.3 10,788
06/06/2013 49.28 49.5499 49.08 49.5499 2,236
06/05/2013 49.72 49.8 49.58 49.58 706
06/04/2013 50.25 50.25 49.9224 49.99 5,733
06/03/2013 50.19 50.35 50.1 50.35 16,400
05/31/2013 50.45 50.45 49.95 50.1 37,100
05/30/2013 51.1422 51.1422 50.81 50.83 35,515
05/29/2013 50.833 50.996 50.77 50.996 4,564
05/28/2013 51.4 51.4 51.4 51.4 100
05/24/2013 50.75 50.75 50.49 50.69 6,733
05/23/2013 50.72 51.1 50.31 51.08 5,010
05/22/2013 52.41 52.41 51.6 51.67 7,893
05/21/2013 52.26 52.68 52.26 52.58 2,855
05/20/2013 52.57 52.57 52.35 52.53 8,740
05/17/2013 52 52.2901 52 52.24 24,800
05/16/2013 52.05 52.05 51.88 51.9 3,020
05/15/2013 52.024 52.0699 51.9665 52.04 740
05/14/2013 51.7 52.068 51.7 51.7792 22,378
05/13/2013 51.86 52.23 51.7301 51.7301 2,153
05/10/2013 52.6699 52.6699 52.2 52.3627 4,813
05/09/2013 52.71 52.82 52.2298 52.31 39,346
05/08/2013 52.54 52.71 52.37 52.71 2,798
05/07/2013 52.14 52.42 52.1 52.18 3,705
05/06/2013 51.68 51.779 51.551 51.779 3,650
05/03/2013 51.5901 51.77 51.5901 51.7 2,350
05/02/2013 51.02 51.11 50.78 51.1099 13,314
05/01/2013 51.26 51.26 51.13 51.13 891
04/30/2013 51.25 51.562 51.25 51.53 844
04/29/2013 50.83 51.234 50.83 51.18 2,818
04/26/2013 51.04 51.202 50.78 50.91 2,445
04/25/2013 51.1 51.4882 51.1 51.4375 5,887
04/24/2013 50.59 51.0501 50.41 51.05 5,517
04/23/2013 50.12 50.48 50 50.41 30,564
04/22/2013 50.57 50.58 50.57 50.58 500
04/19/2013 49.84 49.9317 49.83 49.88 2,410
04/18/2013 49.0896 49.2799 49.0218 49.1599 1,935
04/17/2013 49.01 49.01 48.7101 48.84 2,100
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?