Chiquita Brands International, Inc. Historical Stock Prices

CQB 
$10.29
*  
0.10
0.98%
Get CQB Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading CQB now
Exchange: NYSE
Industry: Consumer Non-Durables
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: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.20  10.45  10.16  10.29 223,947
07/22/2014 10.22 10.45 10.16 10.29 223,947
07/21/2014 10.33 10.34 10.17 10.19 193,229
07/18/2014 10.25 10.53 10.25 10.41 249,871
07/17/2014 10.33 10.44 10.23 10.28 318,350
07/16/2014 10.52 10.56 10.31 10.36 114,672
07/15/2014 10.64 10.64 10.37 10.5 144,579
07/14/2014 10.47 10.75 10.45 10.7 213,769
07/11/2014 10.29 10.4699 10.19 10.41 180,895
07/10/2014 10.24 10.335 10.17 10.32 244,902
07/09/2014 10.45 10.53 10.37 10.42 164,608
07/08/2014 10.51 10.56 10.35 10.42 306,559
07/07/2014 10.72 10.74 10.47 10.48 177,667
07/03/2014 10.79 10.8275 10.67 10.76 85,932
07/02/2014 10.79 10.88 10.76 10.76 179,788
07/01/2014 10.9 11.105 10.74 10.79 447,630
06/30/2014 10.53 10.9 10.44 10.85 634,653
06/27/2014 10.18 10.555 10.14 10.55 421,276
06/26/2014 10.27 10.29 10.05 10.23 205,700
06/25/2014 10.33 10.35 10.11 10.28 468,649
06/24/2014 10.55 10.62 10.33 10.35 209,423
06/23/2014 10.6 10.61 10.51 10.55 177,925
06/20/2014 10.54 10.62 10.42 10.61 418,264
06/19/2014 10.51 10.6 10.445 10.49 149,365
06/18/2014 10.5 10.55 10.35 10.49 180,476
06/17/2014 10.31 10.54 10.25 10.49 193,211
06/16/2014 10.14 10.35 10.05 10.35 252,917
06/13/2014 10.25 10.25 10.1 10.1 221,565
06/12/2014 10.46 10.46 10.15 10.21 169,697
06/11/2014 10.35 10.595 10.275 10.45 218,691
06/10/2014 10.5 10.51 10.28 10.35 275,967
06/09/2014 10.49 10.6 10.41 10.51 236,600
06/06/2014 10.49 10.73 10.41 10.5 361,984
06/05/2014 10.3 10.58 10.21 10.54 351,250
06/04/2014 10.21 10.388 10.06 10.22 408,428
06/03/2014 10.27 10.27 10 10.24 310,658
06/02/2014 10.29 10.32 10.08 10.27 269,131
05/30/2014 10.36 10.37 10.19 10.26 329,792
05/29/2014 10.4 10.52 10.23 10.36 237,419
05/28/2014 10.62 10.6659 10.35 10.36 275,243
05/27/2014 10.6 10.73 10.54 10.62 379,830
05/23/2014 10.59 10.74 10.51 10.54 217,269
05/22/2014 10.1 10.72 10.038 10.6 492,709
05/21/2014 10.2 10.35 10 10.1 544,242
05/20/2014 10.27 10.34 10.12 10.21 376,890
05/19/2014 10.34 10.51 10.13 10.29 430,799
05/16/2014 10.49 10.546 10.23 10.35 613,813
05/15/2014 10.58 10.66 10.405 10.46 900,802
05/14/2014 11.01 11.025 10.66 10.68 556,919
05/13/2014 10.87 11.06 10.825 11 504,469
05/12/2014 10.7 11.24 10.66 10.89 746,370
05/09/2014 10.25 11.1 10.21 10.81 1,042,849
05/08/2014 11.51 11.6 11.05 11.12 384,668
05/07/2014 11.44 11.5496 11.27 11.48 445,240
05/06/2014 11.74 11.83 11.35 11.37 386,946
05/05/2014 11.83 11.99 11.61 11.8 452,336
05/02/2014 11.61 12.06 11.52 11.88 333,732
05/01/2014 11.51 11.71 11.29 11.55 506,825
04/30/2014 11.52 11.56 11.34 11.48 666,015
04/29/2014 11.72 12.15 11.43 11.56 657,643
04/28/2014 11.93 11.99 11.72 11.72 464,220
04/25/2014 12.02 12.28 11.87 11.93 349,196
04/24/2014 12.43 12.44 12 12.05 375,830
04/23/2014 12.6 12.6 12.31 12.33 420,811
04/22/2014 12.45 12.65 12.26 12.64 250,551
04/21/2014 12.6 12.65 12.45 12.47 241,055
04/17/2014 12.24 12.76 12.19 12.56 381,244
04/16/2014 12.13 12.28 11.93 12.25 259,626
04/15/2014 11.96 12.14 11.86 12.05 362,257
04/14/2014 12.06 12.07 11.86 11.97 415,311
04/11/2014 12.25 12.5625 12 12.02 349,716
04/10/2014 12.4 12.74 12.25 12.35 604,043
04/09/2014 12.41 12.47 12.1 12.44 382,314
04/08/2014 12.2 12.48 12.18 12.41 560,313
04/07/2014 12.18 12.34 12.08 12.2 506,015
04/04/2014 12.66 12.67 12.12 12.23 849,631
04/03/2014 12.48 12.61 12.41 12.55 459,455
04/02/2014 12.39 12.52 12.31 12.49 622,269
04/01/2014 12.44 12.53 11.96 12.4 752,517
03/31/2014 12.48 12.53 12.23 12.45 477,823
03/28/2014 12.12 12.49 12.1199 12.45 944,150
03/27/2014 11.7 12.11 11.61 12.09 614,028
03/26/2014 11.66 11.86 11.57 11.72 584,436
03/25/2014 11.68 11.81 11.43 11.63 1,294,678
03/24/2014 11.32 11.63 11.25 11.6 881,610
03/21/2014 11.38 11.44 11.23 11.3 1,710,956
03/20/2014 11.58 11.66 11.22 11.32 807,104
03/19/2014 11.38 11.72 11.29 11.62 1,076,780
03/18/2014 11.47 11.6 11.115 11.41 1,948,731
03/17/2014 11.83 11.87 11.16 11.48 996,865
03/14/2014 11.25 11.35 11.025 11.25 762,895
03/13/2014 11.62 11.65 11.276 11.38 840,702
03/12/2014 11.8 11.89 11.41 11.67 819,903
03/11/2014 11.93 12.1 11.51 12 1,249,173
03/10/2014 12.48 12.92 11.66 12 2,634,848
03/07/2014 10.92 10.999 10.76 10.84 268,163
03/06/2014 10.84 10.93 10.71 10.86 265,577
03/05/2014 11.11 11.16 10.81 10.83 455,055
03/04/2014 10.84 11.24 10.75 11.17 693,140
03/03/2014 10.79 10.94 10.5 10.7 547,964
02/28/2014 11.81 11.88 10.84 10.94 966,859
02/27/2014 11.61 11.81 10.6 11.79 1,060,700
02/26/2014 11.43 11.82 11.37 11.7 489,660
02/25/2014 11.56 11.74 11.43 11.48 174,009
02/24/2014 11.55 11.63 11.46 11.59 185,105
02/21/2014 11.48 11.68 11.36 11.51 235,688
02/20/2014 11.25 11.445 11.15 11.44 407,690
02/19/2014 11.17 11.5 11.1 11.23 268,191
02/18/2014 10.69 11.28 10.69 11.17 322,733
02/14/2014 10.62 10.73 10.52 10.7 155,003
02/13/2014 10.39 10.66 10.31 10.61 248,507
02/12/2014 10.13 10.48 10.13 10.45 282,820
02/11/2014 10.07 10.21 10 10.15 220,063
02/10/2014 10.08 10.16 9.9 10.07 210,462
02/07/2014 10.28 10.295 10.08 10.12 144,712
02/06/2014 10.05 10.24 10.05 10.22 193,388
02/05/2014 10.21 10.21 9.96 10.02 839,681
02/04/2014 10.2 10.38 10.16 10.27 306,320
02/03/2014 10.56 10.6 10.15 10.16 344,211
01/31/2014 10.56 10.78 10.56 10.58 564,990
01/30/2014 10.89 10.96 10.77 10.79 232,917
01/29/2014 10.83 10.97 10.72 10.79 308,332
01/28/2014 10.83 10.96 10.74 10.93 345,915
01/27/2014 11.09 11.09 10.59 10.8 491,870
01/24/2014 11.29 11.34 11.05 11.08 392,730
01/23/2014 11.57 11.62 11.3 11.39 232,583
01/22/2014 11.6 11.75 11.51 11.65 160,633
01/21/2014 11.57 11.65 11.42 11.61 193,858
01/17/2014 11.8 11.82 11.48 11.52 206,958
01/16/2014 11.78 11.93 11.63 11.82 160,019
01/15/2014 11.57 11.89 11.5 11.75 217,321
01/14/2014 11.27 11.58 11.27 11.56 242,275
01/13/2014 11.49 11.56 11.16 11.26 353,732
01/10/2014 11.57 11.6 11.28 11.57 283,135
01/09/2014 11.73 11.73 11.441 11.54 252,746
01/08/2014 11.82 11.8699 11.54 11.66 248,589
01/07/2014 11.85 11.98 11.77 11.86 184,916
01/06/2014 11.91 12.03 11.77 11.78 256,721
01/03/2014 11.84 11.925 11.69 11.9 251,041
01/02/2014 11.7 11.84 11.54 11.84 341,533
12/31/2013 11.48 11.71 11.4 11.7 315,292
12/30/2013 11.75 11.8 11.473 11.49 328,934
12/27/2013 11.97 11.98 11.7 11.8 219,440
12/26/2013 11.85 12.05 11.56 11.97 563,883
12/24/2013 11.45 11.88 11.45 11.84 163,247
12/23/2013 11.78 11.78 11.45 11.51 260,287
12/20/2013 11.68 11.795 11.41 11.77 517,654
12/19/2013 11.31 11.71 11.25 11.62 399,293
12/18/2013 11.27 11.4 11.14 11.36 246,176
12/17/2013 11.23 11.32 11.03 11.25 268,291
12/16/2013 11.24 11.4 11.17 11.26 304,540
12/13/2013 11.29 11.36 11.05 11.17 390,271
12/12/2013 10.9 11.34 10.83 11.23 549,372
12/11/2013 10.68 10.95 10.58 10.91 548,002
12/10/2013 10.82 10.86 10.65 10.68 332,935
12/09/2013 10.82 10.93 10.74 10.82 352,947
12/06/2013 10.8 10.86 10.61 10.8 413,134
12/05/2013 10.42 10.78 10.39 10.7 415,219
12/04/2013 10.11 10.49 10.1 10.39 414,985
12/03/2013 10.16 10.22 10.05 10.15 1,176,684
12/02/2013 10.39 10.44 9.93 10.15 737,313
11/29/2013 10.5 10.7 10.47 10.57 224,252
11/27/2013 10.29 10.44 10.17 10.44 375,311
11/26/2013 9.96 10.42 9.93 10.31 640,107
11/25/2013 9.92 9.99 9.85 9.94 253,985
11/22/2013 9.96 10.02 9.76 9.86 372,090
11/21/2013 9.62 10.02 9.6 9.94 474,286
11/20/2013 9.45 9.72 9.45 9.57 373,903
11/19/2013 9.5 9.55 9.39 9.44 303,470
11/18/2013 9.99 10 9.45 9.53 452,882
11/15/2013 9.95 10 9.862 9.98 514,781
11/14/2013 9.51 9.93 9.45 9.91 701,079
11/13/2013 9.49 9.57 9.4 9.54 321,177
11/12/2013 9.48 9.58 9.24 9.58 538,377
11/11/2013 9.69 9.74 9.49 9.55 443,246
11/08/2013 9.41 9.82 9.41 9.75 613,605
11/07/2013 10 10.0418 9.28 9.41 1,245,280
11/06/2013 10.4 10.4 10.01 10.19 396,957
11/05/2013 10.31 10.51 10.25 10.37 251,434
11/04/2013 10.59 10.64 10.34 10.39 310,836
11/01/2013 10.33 10.57 10.25 10.56 369,302
10/31/2013 10.75 10.79 10.34 10.35 609,935
10/30/2013 10.96 11.09 10.68 10.78 441,625
10/29/2013 11.35 11.41 10.93 10.96 596,945
10/28/2013 11.37 11.52 11.22 11.31 296,645
10/25/2013 11.35 11.5 11.3 11.35 262,927
10/24/2013 11.28 11.36 11.24 11.33 149,637
10/23/2013 11.29 11.4 11.23 11.28 239,812
10/22/2013 11.51 11.55 11.29 11.33 326,288
10/21/2013 11.56 11.56 11.3 11.43 534,202
10/18/2013 11.43 11.55 11.23 11.52 546,315
10/17/2013 11.36 11.36 11.1 11.32 528,207
10/16/2013 12.18 12.18 10.91 11.4 2,121,046
10/15/2013 12.72 12.89 12.52 12.6 233,513
10/14/2013 12.65 12.77 12.51 12.73 182,883
10/11/2013 12.49 12.76 12.44 12.75 352,598
10/10/2013 12.39 12.59 12.25 12.56 535,238
10/09/2013 12.36 12.37 12.17 12.22 463,336
10/08/2013 12.46 12.53 12.25 12.3 274,547
10/07/2013 12.42 12.69 12.33 12.4 346,930
10/04/2013 12.48 12.62 12.42 12.5 189,084
10/03/2013 12.65 12.7 12.17 12.54 486,994
10/02/2013 12.77 12.77 12.55 12.71 242,144
10/01/2013 12.57 12.93 12.53 12.9 348,874
09/30/2013 12.75 12.78 12.6 12.66 510,446
09/27/2013 12.9 13.01 12.822 12.92 216,592
09/26/2013 13.03 13.15 12.78 13 295,847
09/25/2013 13.17 13.28 12.98 13.04 266,511
09/24/2013 12.82 13.39 12.81 13.15 553,358
09/23/2013 12.96 13.041 12.58 12.79 338,418
09/20/2013 13.1 13.14 12.92 12.97 437,860
09/19/2013 13.05 13.14 12.83 13.07 348,308
09/18/2013 13.25 13.28 12.71 13.06 485,259
09/17/2013 13.16 13.31 13.05 13.28 273,332
09/16/2013 13.32 13.415 13.1 13.19 458,927
09/13/2013 13.3 13.33 13.06 13.2 338,211
09/12/2013 13.5 13.52 13.16 13.3 509,834
09/11/2013 13.45 13.675 13.4 13.57 597,207
09/10/2013 13.49 13.57 13.3 13.5 665,540
09/09/2013 13.25 13.52 13.25 13.44 604,306
09/06/2013 13.46 13.46 13.06 13.26 518,980
09/05/2013 12.97 13.44 12.97 13.42 723,887
09/04/2013 13.1 13.27 12.9 12.98 1,496,571
09/03/2013 12.52 13.17 12.52 13.06 1,170,893
08/30/2013 12.49 12.55 12.16 12.33 364,616
08/29/2013 12.33 12.63 12.318 12.52 230,299
08/28/2013 12.46 12.53 12.31 12.35 355,863
08/27/2013 12.79 12.87 12.46 12.47 607,544
08/26/2013 12.82 13.1 12.78 12.89 645,173
08/23/2013 12.5 12.78 12.5 12.71 457,354
08/22/2013 12.37 12.55 12.36 12.48 466,080
08/21/2013 12.47 12.56 12.29 12.31 590,026
08/20/2013 12.26 12.5 12.16 12.49 1,468,281
08/19/2013 12.15 12.27 12.1 12.22 607,464
08/16/2013 12.14 12.25 12.1 12.13 731,988
08/15/2013 12.49 12.495 11.94 12.1 551,481
08/14/2013 12.7 12.72 12.6 12.64 485,822
08/13/2013 12.64 12.7 12.5 12.66 1,129,479
08/12/2013 12.33 12.68 12.33 12.59 972,066
08/09/2013 12.34 12.4 12.28 12.35 748,803
08/08/2013 12.29 12.56 11.93 12.34 1,201,555
08/07/2013 12.16 12.25 12.02 12.17 408,809
08/06/2013 12.21 12.25 12.075 12.17 536,672
08/05/2013 12.1 12.21 12.06 12.21 455,043
08/02/2013 12.19 12.19 12.03 12.13 471,258
08/01/2013 12.18 12.24 12.056 12.22 689,782
07/31/2013 11.91 12.19 11.91 12.08 1,203,733
07/30/2013 12.14 12.2791 11.88 11.89 520,347
07/29/2013 12.1 12.21 12.05 12.07 300,415
07/26/2013 12.06 12.23 12.05 12.15 344,942
07/25/2013 12.13 12.27 12.12 12.17 433,171
07/24/2013 12.31 12.46 12.15 12.17 399,686
07/23/2013 12.28 12.4 12.116 12.19 354,463
07/22/2013 12.12 12.29 12.11 12.2 389,260
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?