CHYR

ChyronHego Corporation Historical Stock Prices

$2.0005
*  
0.0005
0.03%
Get CHYR Alerts
*Delayed - data as of Jul. 29, 2014 13:12 ET  -  Find a broker to begin trading CHYR now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    CHYR 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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
13:12  2.03  2.03  2.0005  2.0005 3,301
07/28/2014 1.95 2.01 1.95 2 19,170
07/25/2014 2.01 2.02 1.95 1.9501 35,928
07/24/2014 2.01 2.02 1.963 2.01 15,411
07/23/2014 1.98 2.01 1.95 2.01 13,405
07/22/2014 1.99 2.04 1.95 1.95 16,125
07/21/2014 1.95 2.05 1.95 1.99 55,671
07/18/2014 1.94 2.02 1.94 1.98 15,024
07/17/2014 1.93 1.94 1.9 1.91 21,852
07/16/2014 1.95 1.9611 1.93 1.96 6,792
07/15/2014 1.95 1.98 1.94 1.98 21,725
07/14/2014 1.97 2.01 1.93 1.99 8,079
07/11/2014 1.97 2.03 1.96 2 3,650
07/10/2014 2.039 2.039 1.97 1.98 1,422
07/09/2014 1.9458 2.05 1.91 1.9899 14,974
07/08/2014 1.995 2.01 1.96 1.98 13,524
07/07/2014 2.04 2.041 1.97 2.01 15,712
07/03/2014 2.08 2.1 2 2.04 13,507
07/02/2014 2.09 2.13 2.09 2.1 17,890
07/01/2014 2.06 2.1401 2.06 2.1 42,985
06/30/2014 2 2.14 2 2.05 48,519
06/27/2014 1.99 1.99 1.92 1.97 17,293
06/26/2014 1.864 1.94 1.864 1.9 5,974
06/25/2014 2.021 2.021 1.8101 1.83 40,165
06/24/2014 1.8201 2 1.8114 1.8479 54,095
06/23/2014 1.79 1.8799 1.71 1.82 56,059
06/20/2014 1.75 1.8 1.68 1.74 101,473
06/19/2014 1.81 1.84 1.7 1.72 56,046
06/18/2014 1.93 1.96 1.73 1.78 81,844
06/17/2014 1.81 2.12 1.78 1.83 242,405
06/16/2014 1.77 1.86 1.7699 1.81 16,538
06/13/2014 1.86 1.86 1.77 1.78 50,717
06/12/2014 1.89 1.97 1.85 1.87 36,179
06/11/2014 1.97 1.97 1.88 1.91 14,838
06/10/2014 1.93 2 1.9 1.96 10,809
06/09/2014 1.91 1.96 1.88 1.92 20,760
06/06/2014 1.9 1.97 1.86 1.89 27,781
06/05/2014 1.95 1.96 1.85 1.93 40,474
06/04/2014 2.01 2.01 1.73 1.85 98,574
06/03/2014 2.13 2.13 2.05 2.05 17,495
06/02/2014 2.04 2.14 2.04 2.13 24,595
05/30/2014 2 2.16 2 2.06 52,516
05/29/2014 2.15 2.15 2.01 2.03 135,401
05/28/2014 2.25 2.28 2.17 2.2 17,302
05/27/2014 2.16 2.3299 2.16 2.25 16,304
05/23/2014 2.12 2.2598 2.12 2.2 28,469
05/22/2014 2.33 2.33 2.14 2.14 46,496
05/21/2014 2.2 2.4 2.1999 2.29 48,464
05/20/2014 2.14 2.17 2.05 2.17 50,655
05/19/2014 2.15 2.2072 2.08 2.13 25,599
05/16/2014 1.96 2.27 1.96 2.23 52,977
05/15/2014 2.05 2.08 1.93 2.08 37,613
05/14/2014 2.09 2.15 2.01 2.02 62,203
05/13/2014 2.04 2.1792 1.99 2.17 58,400
05/12/2014 2.15 2.15 1.96 2.08 87,500
05/09/2014 2.2 2.22 1.91 2.06 125,426
05/08/2014 2.37 2.42 2.31 2.33 43,764
05/07/2014 2.48 2.48 2.4 2.41 10,468
05/06/2014 2.48 2.48 2.43 2.45 12,520
05/05/2014 2.53 2.55 2.43 2.45 37,222
05/02/2014 2.43 2.55 2.43 2.51 30,632
05/01/2014 2.43 2.47 2.39 2.43 39,990
04/30/2014 2.47 2.4701 2.36 2.4 41,912
04/29/2014 2.43 2.5 2.43 2.47 24,695
04/28/2014 2.51 2.559 2.43 2.44 6,896
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 Brokers before you trade

Want to trade FX?