HOTR

Chanticleer Holdings, Inc. Historical Stock Prices

$1.52
*  
0.06
4.11%
Get HOTR Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading HOTR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    HOTR 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 27-MAY-2015 TO 27-AUG-2015

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  1.46  1.54  1.445  1.52 149,902
08/27/2015 1.46 1.54 1.445 1.52 149,587
08/26/2015 1.5246 1.5246 1.41 1.46 137,305
08/25/2015 1.45 1.5999 1.36 1.459 304,690
08/24/2015 1.38 1.44 1.36 1.4 184,173
08/21/2015 1.25 1.5 1.25 1.49 274,895
08/20/2015 1.31 1.3799 1.16 1.3 232,906
08/19/2015 1.47 1.49 1.24 1.3509 521,131
08/18/2015 1.51 1.53 1.4514 1.49 122,252
08/17/2015 1.6 1.64 1.4 1.53 897,029
08/14/2015 1.72 1.72 1.5 1.6132 267,054
08/13/2015 1.76 1.85 1.65 1.6829 332,415
08/12/2015 1.61 1.82 1.59 1.761 583,461
08/11/2015 1.7 1.7 1.53 1.64 462,955
08/10/2015 1.93 1.93 1.65 1.7 376,967
08/07/2015 2.16 2.16 1.7 1.78 850,925
08/06/2015 2.3 2.3099 2.09 2.16 294,221
08/05/2015 2.4 2.4609 2.27 2.32 284,180
08/04/2015 2.41 2.54 2.39 2.39 169,851
08/03/2015 2.48 2.59 2.35 2.41 192,064
07/31/2015 2.5 2.69 2.4 2.43 319,427
07/30/2015 2.47 2.6399 2.36 2.47 225,991
07/29/2015 2.5 2.5 2.36 2.4 104,063
07/28/2015 2.5 2.53 2.41 2.53 81,391
07/27/2015 2.57 2.586 2.42 2.5 117,010
07/24/2015 2.65 2.65 2.56 2.6 62,997
07/23/2015 2.67 2.73 2.56 2.63 269,864
07/22/2015 2.35 2.69 2.35 2.69 427,590
07/21/2015 2.35 2.44 2.29 2.4 119,777
07/20/2015 2.45 2.48 2.35 2.36 96,415
07/17/2015 2.43 2.57 2.42 2.45 76,059
07/16/2015 2.46 2.65 2.44 2.49 102,440
07/15/2015 2.52 2.5499 2.43 2.48 125,358
07/14/2015 2.59 2.62 2.5 2.53 137,964
07/13/2015 2.67 2.68 2.52 2.57 186,964
07/10/2015 2.38 2.67 2.36 2.67 358,520
07/09/2015 2.41 2.4411 2.35 2.36 44,552
07/08/2015 2.5 2.5 2.37 2.37 143,924
07/07/2015 2.3 2.57 2.29 2.48 518,246
07/06/2015 2.29 2.31 2.2201 2.29 118,436
07/02/2015 2.34 2.39 2.22 2.31 164,869
07/01/2015 2.48 2.54 2.2964 2.36 264,383
06/30/2015 2.53 2.56 2.32 2.47 539,795
06/29/2015 2.6 2.64 2.51 2.53 141,054
06/26/2015 2.63 2.66 2.55 2.64 245,444
06/25/2015 2.63 2.63 2.51 2.62 300,110
06/24/2015 2.79 2.8 2.51 2.63 523,295
06/23/2015 2.82 2.9 2.75 2.8 216,187
06/22/2015 2.74 3.01 2.7 2.84 598,211
06/19/2015 3.1 3.13 2.87 2.95 390,161
06/18/2015 2.84 3.18 2.8399 3.08 1,159,836
06/17/2015 2.83 2.94 2.789 2.83 387,854
06/16/2015 2.83 2.95 2.76 2.8 401,275
06/15/2015 2.91 2.91 2.8 2.82 174,332
06/12/2015 2.9 2.95 2.85 2.91 235,316
06/11/2015 2.78 2.95 2.78 2.85 357,411
06/10/2015 2.85 2.894 2.69 2.77 489,392
06/09/2015 3.11 3.1602 2.8 2.88 920,178
06/08/2015 3.37 3.41 3.12 3.22 578,599
06/05/2015 3.3 3.4199 3.27 3.34 109,935
06/04/2015 3.35 3.47 3.3001 3.34 91,625
06/03/2015 3.43 3.47 3.34 3.43 88,597
06/02/2015 3.5 3.59 3.28 3.34 370,230
06/01/2015 3.68 3.69 3.51 3.54 252,554
05/29/2015 3.55 3.73 3.55 3.68 151,422
05/28/2015 3.74 3.88 3.55 3.61 595,003
05/27/2015 3.62 3.9 3.6101 3.72 726,821
*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?