HOTR

Chanticleer Holdings, Inc. Historical Stock Prices

$2.8101
*  
0.0999
 negative 
3.43%
Get HOTR Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    HOTR After Hours
 
 
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 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  2.90  3.04  2.8101  2.8101 21,836
04/15/2014 2.9 2.91 2.8204 2.91 10,935
04/14/2014 2.94 3.04 2.812 2.86 12,444
04/11/2014 2.8 3 2.8 2.915 23,182
04/10/2014 2.95 2.97 2.83 2.86 16,840
04/09/2014 3.15 3.19 2.8801 3.01 28,785
04/08/2014 3.13 3.2 3.1 3.16 8,244
04/07/2014 3.37 3.37 3.12 3.15 30,115
04/04/2014 3.4001 3.4599 3.36 3.41 16,328
04/03/2014 3.43 3.5899 3.43 3.52 9,437
04/02/2014 3.48 3.55 3.41 3.43 21,321
04/01/2014 3.77 3.77 3.4 3.57 17,544
03/31/2014 3.7799 3.7799 3.6018 3.76 15,944
03/28/2014 3.78 3.88 3.7 3.71 7,197
03/27/2014 3.51 3.87 3.51 3.845 24,533
03/26/2014 3.5 3.68 3.3999 3.68 35,417
03/25/2014 3.79 3.79 3.34 3.48 11,748
03/24/2014 3.95 3.95 3.57 3.78 27,145
03/21/2014 3.99 3.99 3.83 3.83 13,909
03/20/2014 3.814 3.979 3.7975 3.8651 11,078
03/19/2014 3.85 3.93 3.7504 3.87 13,887
03/18/2014 4.0622 4.0622 3.787 3.787 7,030
03/17/2014 3.89 3.949 3.796 3.9 13,255
03/14/2014 4 4.0985 3.73 3.77 23,676
03/13/2014 3.95 4.02 3.95 3.95 22,436
03/12/2014 4 4.27 3.95 4.01 35,921
03/11/2014 4.36 4.36 3.95 3.95 59,320
03/10/2014 5.06 5.1 3.81 3.98 296,538
03/07/2014 4.3 5.2399 4.299 4.88 368,789
03/06/2014 4.36 4.36 4.16 4.25 14,824
03/05/2014 4.161 4.37 4.15 4.15 23,334
03/04/2014 4.13 4.39 4.0406 4.16 45,756
03/03/2014 4 4.03 3.91 4.03 24,683
02/28/2014 3.87 3.96 3.7 3.86 43,791
02/27/2014 3.72 3.83 3.72 3.82 15,904
02/26/2014 3.89 3.89 3.691 3.74 20,974
02/25/2014 3.71 3.85 3.35 3.8 23,041
02/24/2014 3.69 3.73 3.5 3.7 5,015
02/21/2014 3.6612 3.6997 3.6401 3.6997 9,700
02/20/2014 3.5601 3.72 3.55 3.63 26,650
02/19/2014 3.6 3.6 3.5 3.5401 4,900
02/18/2014 3.75 3.75 3.52 3.52 20,933
02/14/2014 3.5 3.89 3.497 3.75 23,985
02/13/2014 3.51 3.64 3.36 3.5001 24,050
02/12/2014 3.7 3.7 3.51 3.55 33,188
02/11/2014 3.7 3.87 3.61 3.71 26,306
02/10/2014 3.799 3.7999 3.5 3.754 30,210
02/07/2014 3.91 3.91 3.72 3.77 23,463
02/06/2014 4 4.02 3.899 3.9 24,055
02/05/2014 4 4.06 3.93 3.93 20,948
02/04/2014 4.18 4.19 4.07 4.1 2,350
02/03/2014 4.25 4.25 3.96 4.1 16,125
01/31/2014 4 4.2678 4 4.25 32,621
01/30/2014 3.8612 4.0112 3.76 4.0101 17,650
01/29/2014 4.05 4.05 3.84 3.9999 22,056
01/28/2014 4.0981 4.1826 4.06 4.12 13,439
01/27/2014 4.15 4.2399 4.01 4.11 14,345
01/24/2014 4.61 4.6412 4.01 4.06 65,276
01/23/2014 4.77 4.77 4.52 4.53 18,895
01/22/2014 4.84 4.84 4.75 4.767 9,200
01/21/2014 4.78 4.7999 4.7301 4.7301 2,600
01/17/2014 4.7839 4.7839 4.7839 4.7839 1,000
01/16/2014 4.97 5.09 4.9 4.9623 11,600
01/15/2014 4.65 4.9999 4.65 4.9999 25,641
01/14/2014 4.78 4.78 4.56 4.65 14,083
01/13/2014 4.9999 4.9999 4.8 4.9 9,132
01/10/2014 4.8993 4.8993 4.85 4.8775 2,600
01/09/2014 5 5.02 4.8434 4.95 4,625
01/08/2014 4.84 5.0001 4.81 5 21,371
01/07/2014 4.906 4.99 4.85 4.98 8,873
01/06/2014 5.02 5.15 4.9 5.09 6,717
01/03/2014 5.1 5.1 5.0101 5.05 4,756
01/02/2014 5.12 5.33 4.91 5.05 18,672
12/31/2013 5.35 5.3899 5.2945 5.37 5,815
12/30/2013 5.4222 5.4222 5.1701 5.33 9,548
12/27/2013 5.3 5.3899 5.2 5.32 2,689
12/26/2013 5.1101 5.29 5.1001 5.2 5,155
12/24/2013 5.06 5.16 4.95 5.1 5,540
12/23/2013 5.48 5.48 4.9501 5.3 8,494
12/20/2013 5.17 5.45 4.81 5.45 26,176
12/19/2013 4.95 5.23 4.89 5 30,311
12/18/2013 5.02 5.2801 4.78 4.96 37,548
12/17/2013 5.3735 5.44 4.891 5.25 38,650
12/16/2013 5.49 5.49 5.15 5.4199 52,240
12/13/2013 5.12 5.5601 5.1199 5.349 38,475
12/12/2013 5 5.4 5 5.25 38,164
12/11/2013 5.12 5.25 4.9 5.0399 18,231
12/10/2013 5.5 5.5 4.65 5.23 63,023
12/09/2013 5.65 5.74 5.56 5.61 19,282
12/06/2013 5.2 5.84 5.1601 5.5 90,067
12/05/2013 4.999 5.25 4.9001 5.18 41,414
12/04/2013 5 5 4.76 4.97 32,466
12/03/2013 4.95 5 4.92 5 20,030
12/02/2013 4.75 4.95 4.71 4.9 35,067
11/29/2013 4.82 4.9 4.66 4.66 4,020
11/27/2013 4.79 4.93 4.451 4.75 16,058
11/26/2013 4.81 4.81 4.5 4.79 32,225
11/25/2013 4.8 4.8 4.67 4.7 9,078
11/22/2013 4.74 4.74 4.65 4.71 17,790
11/21/2013 4.93 4.93 4.65 4.69 20,742
11/20/2013 4.88 4.89 4.77 4.869 14,682
11/19/2013 4.79 4.93 4.79 4.8501 21,479
11/18/2013 4.95 4.95 4.851 4.86 15,820
11/15/2013 4.78 4.99 4.73 4.84 8,091
11/14/2013 5 5 4.65 4.97 12,882
11/13/2013 4.999 4.999 4.1 4.95 32,164
11/12/2013 4.97 4.97 4.89 4.97 13,041
11/11/2013 4.979 4.99 4.7601 4.92 21,284
11/08/2013 4.96 4.96 4.8 4.9 22,539
11/07/2013 4.9 4.9 4.8101 4.882 9,639
11/06/2013 4.98 4.98 4.799 4.9401 23,174
11/05/2013 4.97 4.98 4.82 4.96 14,054
11/04/2013 4.9 4.9 4.66 4.89 13,482
11/01/2013 4.8 4.9 4.8 4.85 7,300
10/31/2013 4.88 4.99 4.66 4.78 26,969
10/30/2013 4.98 4.98 4.5201 4.8399 15,805
10/29/2013 4.98 4.98 4.81 4.959 4,852
10/28/2013 5.02 5.08 4.7001 4.939 12,900
10/25/2013 4.91 5.15 4.91 5 20,694
10/24/2013 4.99 5.1501 4.8 5.06 54,947
10/23/2013 4.9 4.93 4.7 4.92 14,814
10/22/2013 4.75 4.87 4.69 4.87 16,064
10/21/2013 4.73 4.7599 4.5654 4.66 9,135
10/18/2013 4.733 4.733 4.6 4.6 18,500
10/17/2013 4.79 4.79 4.7499 4.76 1,880
10/16/2013 4.7999 4.7999 4.43 4.5436 21,302
10/15/2013 4.8 4.8999 4.741 4.7993 9,483
10/14/2013 5.0499 5.0499 4.75 4.85 5,600
10/11/2013 4.8 5.08 4.8 4.94 40,900
10/10/2013 5.069 5.1 4.8 4.89 11,750
10/09/2013 5.2 5.2 4.8675 5.099 13,704
10/08/2013 5.106 5.21 5.01 5.21 6,200
10/07/2013 5.18 5.28 5.0107 5.02 12,728
10/04/2013 5.249 5.249 5.01 5.16 10,300
10/03/2013 5.2499 5.25 5.0499 5.05 30,731
10/02/2013 4.989 5.22 4.76 5.1 42,065
10/01/2013 4.88 5.1 4.75 5 23,196
09/30/2013 4.899 4.9 4.879 4.8799 2,600
09/27/2013 4.799 4.88 4.7 4.88 11,091
09/26/2013 4.899 4.899 4.68 4.7209 14,867
09/25/2013 4.8 4.8 4.611 4.7 4,461
09/24/2013 4.79 4.8 4.7 4.75 16,820
09/23/2013 4.69 4.8 4.6 4.73 8,797
09/20/2013 4.4 4.79 4.4 4.74 14,707
09/19/2013 4.499 4.56 4.37 4.56 8,826
09/18/2013 4.489 4.66 4.39 4.44 13,206
09/17/2013 4.24 4.5 4.12 4.42 7,386
09/16/2013 4.25 4.68 4.17 4.18 9,771
09/13/2013 4.31 4.55 3.78 4.23 27,004
09/12/2013 4.5327 4.59 4.349 4.377 22,420
09/11/2013 4.7899 4.7899 4.45 4.5501 24,868
09/10/2013 4.6 4.6292 4.4501 4.51 15,950
09/09/2013 4.93 4.93 4.57 4.62 28,649
09/06/2013 4.9799 4.9799 4.83 4.84 4,169
09/05/2013 4.87 4.98 4.87 4.98 13,834
09/04/2013 4.98 4.98 4.75 4.89 20,279
09/03/2013 4.8 4.89 4.6034 4.68 5,721
08/30/2013 4.95 4.95 4.5 4.75 15,892
08/29/2013 4.85 4.9 4.75 4.84 4,155
08/28/2013 4.7 4.8 4.7 4.8 3,200
08/27/2013 4.6 5.17 4.6 4.6601 14,472
08/26/2013 4.59 4.64 4.45 4.64 39,365
08/23/2013 4.42 4.7327 4.42 4.59 24,540
08/22/2013 4.53 4.53 3.9 4.31 2,167
08/21/2013 4.31 4.65 4.25 4.575 7,822
08/20/2013 4.65 4.65 4.32 4.4715 14,337
08/19/2013 4.75 4.75 4.6 4.6 2,000
08/16/2013 4.26 4.75 4.26 4.75 7,530
08/15/2013 4.7499 4.7499 4.6 4.6149 25,132
08/14/2013 4.41 4.893 4.41 4.75 84,868
08/13/2013 4.38 4.49 4.15 4.42 18,322
08/12/2013 4.475 4.5 4.3801 4.5 23,605
08/09/2013 4.4 4.5 4.3 4.5 23,851
08/08/2013 4.3104 4.4 4.3104 4.4 12,566
08/07/2013 4.161 4.4897 4.161 4.45 35,381
08/06/2013 4.17 4.17 4.1 4.15 19,715
08/05/2013 4.0001 4.3999 4 4.12 10,125
08/02/2013 4.28 4.3894 4.15 4.15 17,000
08/01/2013 4.289 4.48 4.25 4.25 22,626
07/31/2013 4.15 4.236 3.9501 4.236 10,650
07/30/2013 4.19 4.25 4.15 4.2 14,580
07/29/2013 4.1 4.24 4.1 4.24 6,160
07/26/2013 4 4.32 4 4.25 46,209
07/25/2013 4.1 4.1499 3.72 4.04 33,506
07/24/2013 4.11 4.29 3.9 4.15 42,292
07/23/2013 4.18 4.43 3.9 4.05 63,032
07/22/2013 3.5701 4.17 3.5701 4.06 42,220
07/19/2013 3.28 4.4699 3.28 3.9399 75,934
07/18/2013 3.36 3.38 3.24 3.34 16,082
07/17/2013 3.4 3.45 3.2601 3.35 33,340
07/16/2013 3.32 3.35 3.15 3.3 31,150
07/15/2013 3.16 3.32 3.1596 3.3 55,523
07/12/2013 3.07 3.12 3 3.1 144,673
07/11/2013 2.98 3.2 2.8 3 36,783
07/10/2013 3.02 3.06 2.73 2.75 60,000
07/09/2013 3.07 3.07 2.95 3.05 7,985
07/08/2013 3.02 3.02 2.99 2.99 1,100
07/05/2013 3.15 3.15 3 3.1 4,190
07/03/2013 2.94 3.15 2.94 3.01 4,300
07/02/2013 3 3.016 2.92 2.92 53,388
07/01/2013 3.06 3.06 3 3 17,650
06/28/2013 3.0001 3.01 3 3 1,200
06/27/2013 2.98 3.0999 2.98 3.0552 1,729
06/26/2013 3.01 3.15 3 3.14 12,718
06/25/2013 2.93 3.07 2.89 3.04 9,932
06/24/2013 3.19 3.3 2.88 2.95 9,147
06/21/2013 3.08 3.48 2.69 2.99 109,688
06/20/2013 3.3 3.3 3.19 3.24 9,595
06/19/2013 3 3.3 3 3.29 10,617
06/18/2013 2.94 3.35 2.78 3.15 59,429
06/17/2013 2.42 2.87 2.4199 2.85 41,975
06/14/2013 2.36 2.42 2.36 2.4199 34,311
06/13/2013 2.36 2.36 2.3599 2.3599 1,200
06/12/2013 2.37 2.37 2.3 2.3499 17,600
06/11/2013 2.25 2.35 2.25 2.27 16,800
06/10/2013 2.21 2.21 2.21 2.21 1,000
06/07/2013 2.2 2.252 2.2 2.252 13,076
06/06/2013 2.2 2.2001 2.2 2.2 2,800
06/05/2013 2.2 2.216 2.2 2.2 3,323
06/04/2013 2.21 2.21 2.21 2.21 00
06/03/2013 2.21 2.21 2.21 2.21 00
05/31/2013 2.21 2.21 2.21 2.21 100
05/30/2013 2.23 2.31 2.2 2.3099 3,800
05/29/2013 2.37 2.3701 2.2 2.25 2,700
05/28/2013 2.44 2.44 2.37 2.37 700
05/24/2013 2.3801 2.4189 2.38 2.4189 2,384
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
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 your brokers before you trade


Want to trade FX?