CHYR

ChyronHego Corporation Historical Stock Prices

$3.11
*  
0.11
3.67%
Get CHYR Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading CHYR now
Exchange: NASDAQ
Industry: Miscellaneous
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: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.02  3.15  2.918  3.11 269,011
09/15/2014 3.02 3.15 2.918 3.11 269,011
09/12/2014 2.95 3.05 2.9 3 292,543
09/11/2014 2.86 2.95 2.78 2.93 201,748
09/10/2014 2.6902 2.83 2.6902 2.83 91,271
09/09/2014 2.7 2.73 2.65 2.69 56,602
09/08/2014 2.69 2.77 2.635 2.69 70,780
09/05/2014 2.66 2.7999 2.5 2.72 72,400
09/04/2014 2.83 2.856 2.55 2.66 70,517
09/03/2014 2.83 2.83 2.72 2.82 43,514
09/02/2014 2.8 2.8 2.68 2.8 88,201
08/29/2014 2.72 2.87 2.72 2.76 116,081
08/28/2014 2.6 2.7799 2.56 2.72 244,023
08/27/2014 2.59 2.6 2.5 2.57 23,137
08/26/2014 2.61 2.69 2.5 2.55 88,204
08/25/2014 2.55 2.6347 2.48 2.56 85,737
08/22/2014 2.58 2.58 2.45 2.49 55,008
08/21/2014 2.71 2.71 2.5 2.59 170,889
08/20/2014 2.6 2.7 2.56 2.67 36,878
08/19/2014 2.65 2.65 2.49 2.63 132,490
08/18/2014 2.51 2.75 2.499 2.69 143,233
08/15/2014 2.33 2.55 2.33 2.46 46,360
08/14/2014 2.4033 2.45 2.3501 2.37 28,554
08/13/2014 2.53 2.53 2.38 2.43 103,603
08/12/2014 2.32 2.48 2.27 2.4 113,897
08/11/2014 2.12 2.26 2.1156 2.22 204,252
08/08/2014 2.03 2.0999 2 2.0999 12,121
08/07/2014 1.9401 2.11 1.9401 2 29,652
08/06/2014 1.95 2 1.95 2 11,888
08/05/2014 1.99 1.99 1.89 1.99 13,017
08/04/2014 2.02 2.02 1.97 2 8,090
08/01/2014 2 2.0001 1.97 1.98 17,831
07/31/2014 2.08 2.08 2 2.04 15,183
07/30/2014 2.03 2.1099 2.03 2.06 31,232
07/29/2014 2.03 2.03 2 2 11,679
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
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?