Home > Quotes > HOTR > Historical Prices
HOTR

Chanticleer Holdings, Inc. Historical Stock Prices

$2.38
*  
0.0217
  negative  
0.9%
Get HOTR Alerts
*Delayed - data as of May 24, 2013 11:28 ET 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    HOTR Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
11:28 N/A  2.3801  2.38  2.38 2,124
05/23/2013 2.4017 2.4017 2.4017 2.4017 00
05/22/2013 2.4017 2.4017 2.4017 2.4017 400
05/21/2013 2.4444 2.4501 2.38 2.3827 6,476
05/20/2013 2.53 2.5999 2.4699 2.4699 1,911
05/17/2013 2.5001 2.5055 2.45 2.45 9,175
05/16/2013 2.49 2.49 2.38 2.4585 2,000
05/15/2013 2.5 2.5 2 2.3699 17,723
05/14/2013 2.5635 2.58 2.4225 2.5 3,405
05/13/2013 2.38 2.38 2.38 2.38 350
05/10/2013 2.4 2.4 2.4 2.4 1,200
05/09/2013 2.41 2.42 2.36 2.403 7,275
05/08/2013 2.5 2.5 2.5 2.5 00
05/07/2013 2.5 2.52 2.5 2.5 1,000
05/06/2013 2.6 2.6 2.42 2.5 2,700
05/03/2013 2.6 2.7399 2.59 2.6 16,600
05/02/2013 2.4625 2.5899 2.4625 2.5899 1,100
05/01/2013 2.5 2.5499 2.29 2.4 12,200
04/30/2013 2.4522 2.4522 2.4522 2.4522 1,650
04/29/2013 2.89 2.89 2.13 2.45 24,265
04/26/2013 2.47 2.6178 2.45 2.6178 6,850
04/25/2013 2.77 2.77 2.35 2.4899 14,000
04/24/2013 2.81 2.81 2.65 2.65 27,360
04/23/2013 2.86 2.87 2.75 2.8 24,400
04/22/2013 2.65 2.8 2.6499 2.8 25,170
04/19/2013 2.55 2.64 2.55 2.64 23,380
04/18/2013 2.5001 2.5699 2.5 2.5 14,084
04/17/2013 2.52 2.57 2.35 2.5 5,167
04/16/2013 2.3299 2.3799 2.2 2.3799 9,611
04/15/2013 2.45 2.46 2.2 2.25 14,449
04/12/2013 2.45 2.54 2.4 2.4 18,940
04/11/2013 2.27 2.48 2.27 2.45 12,740
04/10/2013 2.03 2.4 2 2.309 40,377
04/09/2013 1.89 2.01 1.7501 2.01 14,334
04/08/2013 1.88 1.9 1.8 1.9 12,600
04/05/2013 1.79 1.8499 1.62 1.75 36,458
04/04/2013 1.75 1.8 1.71 1.75 13,543
04/03/2013 1.6635 1.71 1.6 1.71 12,475
04/02/2013 1.86 1.86 1.65 1.7101 6,600
04/01/2013 1.88 1.88 1.88 1.88 00
03/28/2013 1.62 1.8899 1.61 1.88 10,923
03/27/2013 1.77 1.77 1.77 1.77 00
03/26/2013 1.8 1.8 1.77 1.77 7,650
03/25/2013 1.76 1.77 1.76 1.77 1,100
03/22/2013 1.871 1.871 1.7 1.7 2,780
03/21/2013 1.786 1.786 1.786 1.786 500
03/20/2013 1.92 1.9201 1.8099 1.8099 7,000
03/19/2013 1.91 1.91 1.91 1.91 500
03/18/2013 1.91 1.91 1.8 1.8 4,460
03/15/2013 2.01 2.01 1.9899 1.99 2,439
03/14/2013 2.07 2.19 2.07 2.09 2,036
03/13/2013 2.19 2.19 1.87 2 3,918
03/12/2013 2.2 2.2 2.1 2.1 6,400
03/11/2013 2.0501 2.1899 2.01 2.1899 13,190
03/08/2013 2.08 2.1 2.01 2.01 600
03/07/2013 2.1 2.1 2.1 2.1 3,300
03/06/2013 1.93 2 1.93 2 4,945
03/05/2013 1.923 1.9299 1.92 1.92 3,400
03/04/2013 1.91 1.93 1.85 1.93 5,890
03/01/2013 1.9199 1.9199 1.9199 1.9199 1,000
02/28/2013 1.89 1.93 1.8 1.93 14,158
02/27/2013 1.63 1.98 1.58 1.98 14,201
02/26/2013 1.6 1.85 1.4 1.6299 41,302
02/25/2013 1.84 1.84 1.52 1.64 8,655
02/22/2013 1.89 1.89 1.76 1.8 1,860
02/21/2013 1.7 1.9499 1.7 1.71 5,100
02/20/2013 1.7464 1.85 1.7464 1.8 6,185
02/19/2013 1.62 1.84 1.62 1.8 11,736
02/15/2013 1.78 1.78 1.75 1.75 9,112
02/14/2013 1.8 1.99 1.76 1.79 6,713
02/13/2013 1.66 1.8 1.51 1.73 32,939
02/12/2013 1.77 1.8001 1.69 1.7 60,200
02/11/2013 2 2.0099 1.7 1.85 17,932
02/08/2013 1.82 1.99 1.82 1.99 2,840
02/07/2013 1.81 1.81 1.76 1.8 10,900
02/06/2013 1.9 2.0099 1.72 1.8 34,302
02/05/2013 2.05 2.05 1.8 1.95 9,120
02/04/2013 2.02 2.0201 1.75 1.85 24,048
02/01/2013 1.97 2.01 1.9301 2 10,552
01/31/2013 2.36 2.36 1.96 2.0399 39,228
01/30/2013 2.31 2.3798 2.2 2.3798 14,400
01/29/2013 2.35 2.4692 2.3 2.3 3,810
01/28/2013 2.43 2.58 2.4001 2.4201 4,240
01/25/2013 2.38 2.6999 2.38 2.6999 890
01/24/2013 2.5 2.7 2.3 2.37 20,224
01/23/2013 2.88 2.88 2.526 2.56 20,519
01/22/2013 2.72 2.72 2.41 2.44 16,820
01/18/2013 2.5 2.84 2.3 2.68 25,846
01/17/2013 2.45 3.2199 2.42 2.6 134,397
01/16/2013 3.6 3.62 3 3.21 47,935
01/15/2013 3.64 3.64 3.64 3.64 00
01/14/2013 3.64 3.64 3.64 3.64 00
01/11/2013 3.64 3.64 3.64 3.64 00
01/10/2013 3.64 3.64 3.64 3.64 00
01/09/2013 3.64 3.64 3.64 3.64 00
01/08/2013 3.64 3.64 3.64 3.64 00
01/07/2013 3.64 3.64 3.64 3.64 00
01/04/2013 3.64 3.64 3.64 3.64 00
01/03/2013 3.64 3.64 3.64 3.64 00
01/02/2013 3.64 3.64 3.64 3.64 00
12/31/2012 3.64 3.64 3.64 3.64 00
12/28/2012 3.64 3.64 3.64 3.64 00
12/27/2012 3.64 3.64 3.64 3.64 00
12/26/2012 3.64 3.64 3.64 3.64 00
12/24/2012 3.64 3.64 3.64 3.64 00
12/21/2012 3.64 3.64 3.64 3.64 00
12/20/2012 3.64 3.64 3.64 3.64 00
12/19/2012 3.64 3.64 3.64 3.64 00
12/18/2012 3.64 3.64 3.64 3.64 00
12/17/2012 3.64 3.64 3.64 3.64 00
12/14/2012 3.64 3.64 3.64 3.64 00
12/13/2012 3.64 3.64 3.64 3.64 00
12/12/2012 3.64 3.64 3.64 3.64 00
12/11/2012 3.64 3.64 3.64 3.64 00
12/10/2012 3.64 3.64 3.64 3.64 00
12/07/2012 3.64 3.64 3.64 3.64 00
12/06/2012 3.64 3.64 3.64 3.64 00
12/05/2012 3.64 3.64 3.64 3.64 00
12/04/2012 3.64 3.64 3.64 3.64 00
12/03/2012 3.64 3.64 3.64 3.64 00
11/30/2012 3.64 3.64 3.64 3.64 00
11/29/2012 3.64 3.64 3.64 3.64 00
11/28/2012 3.64 3.64 3.64 3.64 00
11/27/2012 3.64 3.64 3.64 3.64 00
11/26/2012 3.64 3.64 3.64 3.64 00
11/23/2012 3.64 3.64 3.64 3.64 00
11/21/2012 3.64 3.64 3.64 3.64 00
11/20/2012 3.64 3.64 3.64 3.64 00
11/19/2012 3.64 3.64 3.64 3.64 00
11/16/2012 3.64 3.64 3.64 3.64 00
11/15/2012 3.64 3.64 3.64 3.64 00
11/14/2012 3.64 3.64 3.64 3.64 00
11/13/2012 3.64 3.64 3.64 3.64 00
11/12/2012 3.64 3.64 3.64 3.64 00
11/09/2012 3.64 3.64 3.64 3.64 00
11/08/2012 3.64 3.64 3.64 3.64 00
11/07/2012 3.64 3.64 3.64 3.64 00
11/06/2012 3.64 3.64 3.64 3.64 00
11/05/2012 3.64 3.64 3.64 3.64 00
11/02/2012 3.64 3.64 3.64 3.64 00
11/01/2012 3.64 3.64 3.64 3.64 00
10/31/2012 3.64 3.64 3.64 3.64 00
10/26/2012 3.64 3.64 3.64 3.64 00
10/25/2012 3.64 3.64 3.64 3.64 00
10/24/2012 3.64 3.64 3.64 3.64 00
10/23/2012 3.64 3.64 3.64 3.64 00
10/22/2012 3.64 3.64 3.64 3.64 00
10/19/2012 3.64 3.64 3.64 3.64 00
10/18/2012 3.64 3.64 3.64 3.64 00
10/17/2012 3.64 3.64 3.64 3.64 00
10/16/2012 3.64 3.64 3.64 3.64 00
10/15/2012 3.64 3.64 3.64 3.64 00
10/12/2012 3.64 3.64 3.64 3.64 00
10/11/2012 3.64 3.64 3.64 3.64 00
10/10/2012 3.64 3.64 3.64 3.64 00
10/09/2012 3.64 3.64 3.64 3.64 00
10/08/2012 3.64 3.64 3.64 3.64 00
10/05/2012 3.64 3.64 3.64 3.64 00
10/04/2012 3.64 3.64 3.64 3.64 00
10/03/2012 3.64 3.64 3.64 3.64 00
10/02/2012 3.64 3.64 3.64 3.64 00
10/01/2012 3.64 3.64 3.64 3.64 00
09/28/2012 3.64 3.64 3.64 3.64 00
09/27/2012 3.64 3.64 3.64 3.64 00
09/26/2012 3.64 3.64 3.64 3.64 00
09/25/2012 3.64 3.64 3.64 3.64 00
09/24/2012 3.64 3.64 3.64 3.64 00
09/21/2012 3.64 3.64 3.64 3.64 00
09/20/2012 3.64 3.64 3.64 3.64 00
09/19/2012 3.64 3.64 3.64 3.64 00
09/18/2012 3.64 3.64 3.64 3.64 00
09/17/2012 3.64 3.64 3.64 3.64 00
09/14/2012 3.64 3.64 3.64 3.64 00
09/13/2012 3.64 3.64 3.64 3.64 00
09/12/2012 3.64 3.64 3.64 3.64 00
09/11/2012 3.64 3.64 3.64 3.64 4,000
09/10/2012 3.43 3.65 3.43 3.6465 360
09/07/2012 3.5999 3.5999 3.5999 3.5999 00
09/06/2012 3.5999 3.5999 3.5999 3.5999 100
09/05/2012 3.64 3.64 3.5848 3.5848 600
09/04/2012 3.62 3.62 3.62 3.62 100
08/31/2012 3.4 3.7 3.391 3.6999 8,023
08/30/2012 3.41 3.41 3.41 3.41 1,000
08/29/2012 3.45 3.45 2.923 3.41 3,990
08/28/2012 3.48 3.48 3.38 3.39 7,700
08/27/2012 3.4 3.4 3.4 3.4 00
08/24/2012 3.4001 3.4001 3.21 3.4 9,726
08/23/2012 3.74 3.74 3.4 3.4 15,905
08/22/2012 3.61 3.7 3.3 3.5568 2,070
08/21/2012 3.6999 3.6999 3.6999 3.6999 00
08/20/2012 3.6999 3.6999 3.6999 3.6999 00
08/17/2012 3.7 3.7 3.6 3.6999 4,199
08/16/2012 3.687 3.7 3.42 3.7 1,500
08/15/2012 3.53 3.69 3.53 3.57 300
08/14/2012 3.5 3.54 3.5 3.53 11,370
08/13/2012 3.55 3.55 3.55 3.55 00
08/10/2012 3.617 3.63 3.49 3.55 14,459
08/09/2012 3.7 3.7 3.55 3.55 5,001
08/08/2012 3.69 3.7 3.69 3.7 9,901
08/07/2012 3.74 3.74 3.7 3.7 2,524
08/06/2012 3.5 3.6999 3.2 3.5 1,400
08/03/2012 3.16 4.02 3.16 3.75 4,341
08/02/2012 3.8 3.8 3.8 3.8 00
08/01/2012 3.8 3.81 3.8 3.8 900
07/31/2012 4 4 3.76 4 1,750
07/30/2012 3.1502 3.97 3.1502 3.97 250
07/27/2012 3.75 3.75 3.75 3.75 00
07/26/2012 3.75 3.75 3.75 3.75 00
07/25/2012 3.75 3.75 3.75 3.75 00
07/24/2012 3.5 3.75 3.5 3.75 1,563
07/23/2012 3.8 3.8 3.8 3.8 00
07/20/2012 3.8 3.8 3.8 3.8 00
07/19/2012 3 4 3 3.8 2,571
07/18/2012 3.7501 3.7501 3.7501 3.7501 00
07/17/2012 3.7501 3.7501 3.7501 3.7501 00
07/16/2012 3.7501 3.7501 3.7501 3.7501 00
07/13/2012 3.7501 3.7501 3.7501 3.7501 100
07/12/2012 4.06 4.06 4.06 4.06 00
07/11/2012 4.06 4.06 3.57 4.06 2,534
07/10/2012 4.1 4.1 4.1 4.1 00
07/09/2012 4.2 4.2 4.1 4.1 1,695
07/06/2012 4.36 4.36 4.15 4.15 231
07/05/2012 4.36 4.36 4.36 4.36 417
07/03/2012 4.36 4.36 4.36 4.36 00
07/02/2012 4.36 4.36 4.36 4.36 100
06/29/2012 4.07 4.39 4 4.3899 5,015
06/28/2012 4.29 4.29 4 4.24 1,100
06/27/2012 4.32 4.32 4.2499 4.2499 2,875
06/26/2012 4.28 4.28 4.28 4.28 00
06/25/2012 4.1 4.28 4.1 4.28 2,100
06/22/2012 4.4 4.43 4.15 4.342 13,810
06/21/2012 4.55 4.742 4.288 4.742 3,528
06/20/2012 8 8 8 8 00
06/19/2012 8 8 8 8 00
06/18/2012 8 8 8 8 00
06/15/2012 8 8 8 8 00
06/14/2012 8 8 8 8 00
06/13/2012 8 8 8 8 00
06/12/2012 8 8 8 8 00
06/11/2012 7.03 8 7.03 8 1,388
06/08/2012 6 6.4 6 6.05 984
06/07/2012 6 6 6 6 00
06/06/2012 6 6 6 6 00
06/05/2012 6 6 6 6 00
06/04/2012 6 6 6 6 00
06/01/2012 6 6 6 6 00
05/31/2012 6 6 6 6 00
05/30/2012 6 6 6 6 00
05/29/2012 6 6 6 6 10,000
05/24/2012 6 6 6 6 90
05/23/2012 6.48 6.48 6.48 6.48 00
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.