HOTR

Chanticleer Holdings, Inc. Historical Stock Prices

$1.52
*  
0.034
2.19%
Get HOTR Alerts
*Delayed - data as of Dec. 19, 2014 15:06 ET  -  Find a broker to begin trading HOTR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    HOTR Real Time
 
 
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: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
15:06  1.58  1.58  1.50  1.52 28,980
12/18/2014 1.54 1.5599 1.54 1.554 9,591
12/17/2014 1.55 1.599 1.53 1.534 12,165
12/16/2014 1.54 1.63 1.54 1.55 23,685
12/15/2014 1.61 1.67 1.56 1.626 17,371
12/12/2014 1.55 1.6899 1.5278 1.6 31,745
12/11/2014 1.64 1.66 1.51 1.55 49,518
12/10/2014 1.6615 1.6615 1.63 1.6314 10,941
12/09/2014 1.62 1.631 1.61 1.63 14,652
12/08/2014 1.78 1.78 1.6 1.7 30,005
12/05/2014 1.75 1.7899 1.7 1.71 75,907
12/04/2014 1.724 2.18 1.68 1.78 361,349
12/03/2014 1.7 1.75 1.62 1.7436 18,080
12/02/2014 1.8 1.8 1.75 1.75 4,450
12/01/2014 1.78 1.9 1.7 1.72 19,403
11/28/2014 1.85 1.89 1.73 1.73 54,388
11/26/2014 1.8699 1.8699 1.83 1.83 1,557
11/25/2014 1.88 1.88 1.81 1.86 20,251
11/24/2014 1.861 1.9 1.861 1.9 1,113
11/21/2014 1.99 1.99 1.83 1.88 6,825
11/20/2014 1.84 2.05 1.82 1.96 116,172
11/19/2014 1.85 1.9 1.7301 1.84 32,330
11/18/2014 1.87 1.8999 1.7954 1.88 23,364
11/17/2014 1.85 1.9999 1.74 1.85 77,316
11/14/2014 1.86 1.8799 1.64 1.85 54,680
11/13/2014 2 2 1.74 1.85 50,975
11/12/2014 1.9301 1.9825 1.9301 1.9646 3,880
11/11/2014 1.999 2.03 1.999 2.03 7,484
11/10/2014 2.05 2.05 1.97 1.9999 23,011
11/07/2014 2.05 2.05 2 2.04 16,419
11/06/2014 1.97 2.05 1.96 2.05 12,748
11/05/2014 2.03 2.03 1.93 2.02 26,624
11/04/2014 1.92 2.03 1.92 1.97 29,259
11/03/2014 1.99 2.0499 1.92 2.02 37,103
10/31/2014 2 2.037 1.91 1.95 29,384
10/30/2014 2.1 2.13 1.92 1.9501 93,393
10/29/2014 2.24 2.54 2.06 2.132 263,737
10/28/2014 2.13 2.25 2.1 2.25 81,127
10/27/2014 1.99 2.15 1.99 2.13 45,196
10/24/2014 1.87 2.06 1.868 1.99 55,015
10/23/2014 1.89 1.89 1.81 1.82 3,875
10/22/2014 1.92 1.92 1.8525 1.8525 1,700
10/21/2014 1.9099 1.966 1.9099 1.92 9,031
10/20/2014 1.8401 1.8401 1.8401 1.8401 00
10/17/2014 1.8699 1.9 1.84 1.8401 13,300
10/16/2014 1.77 1.85 1.77 1.85 2,099
10/15/2014 1.84 1.89 1.7312 1.89 6,080
10/14/2014 1.72 1.9 1.72 1.8 19,719
10/13/2014 1.85 1.9099 1.71 1.79 41,884
10/10/2014 1.81 1.94 1.75 1.9094 10,000
10/09/2014 1.89 2.04 1.8199 1.8299 21,645
10/08/2014 1.99 2.02 1.89 1.89 17,284
10/07/2014 2.02 2.1488 1.96 1.97 14,800
10/06/2014 2.03 2.0988 1.94 2.0988 9,447
10/03/2014 1.9901 2.068 1.9901 2.0664 12,400
10/02/2014 2.04 2.04 1.9575 2.0399 27,543
10/01/2014 2.0611 2.09 2.01 2.0248 17,725
09/30/2014 2.1 2.154 2.06 2.07 12,520
09/29/2014 2.05 2.1299 2 2.11 10,902
09/26/2014 1.972 2.26 1.93 2.028 92,572
09/25/2014 2.06 2.09 1.98 1.99 3,600
09/24/2014 2.16 2.1905 1.99 2.064 18,416
09/23/2014 1.92 2.07 1.88 2.07 23,262
09/22/2014 2 2 1.9 1.9 24,912
09/19/2014 2.02 2.06 1.96 1.99 30,433
09/18/2014 2.0701 2.15 2.0001 2.05 16,953
09/17/2014 2.07 2.15 2.07 2.15 3,455
09/16/2014 2.13 2.209 2.01 2.03 20,369
09/15/2014 2.42 2.566 2.1 2.17 67,331
09/12/2014 1.968 2.6101 1.95 2.25 290,623
09/11/2014 1.98 2.02 1.92 1.98 11,907
09/10/2014 2.01 2.03 1.981 2.03 3,362
09/09/2014 2.06 2.06 1.94 2.04 2,722
09/08/2014 2.06 2.07 2.0201 2.06 1,807
09/05/2014 2.1 2.1 1.92 2.072 23,915
09/04/2014 2.0166 2.1 2.0001 2.1 33,612
09/03/2014 2.06 2.07 1.96 2.005 2,030
09/02/2014 2.08 2.08 1.9418 1.99 6,333
08/29/2014 2.07 2.07 1.952 1.98 1,956
08/28/2014 2.07 2.08 1.98 1.98 1,400
08/27/2014 2.06 2.06 1.98 2.04 9,114
08/26/2014 2.07 2.07 1.99 2.0195 3,015
08/25/2014 2.0201 2.0201 1.95 2.0158 17,038
08/22/2014 2.05 2.09 2.05 2.05 4,655
08/21/2014 2.01 2.08 2 2.06 11,248
08/20/2014 1.97 2.17 1.93 2.03 11,720
08/19/2014 2.02 2.0826 2 2 4,241
08/18/2014 2.05 2.05 2.0301 2.0301 4,300
08/15/2014 2.14 2.17 2.05 2.0601 5,308
08/14/2014 2.1299 2.1299 2.08 2.122 3,222
08/13/2014 2.09 2.26 2.01 2.13 41,880
08/12/2014 2.14 2.148 2.1002 2.1002 8,810
08/11/2014 2.0328 2.16 2.0328 2.08 11,129
08/08/2014 1.95 2.1 1.95 2.07 11,098
08/07/2014 1.97 2.47 1.85 1.95 25,452
08/06/2014 1.95 2.03 1.86 1.98 30,144
08/05/2014 2 2.03 1.9 1.94 42,771
08/04/2014 2.02 2.0399 2 2 28,776
08/01/2014 2.04 2.07 1.95 1.972 28,951
07/31/2014 2.1 2.1 1.97 2.01 18,220
07/30/2014 2.12 2.12 2 2.03 20,563
07/29/2014 2.16 2.16 2.02 2.05 84,351
07/28/2014 2.19 2.19 2.1 2.1 8,407
07/25/2014 2.22 2.22 2.12 2.19 17,950
07/24/2014 2.3052 2.3052 2.17 2.18 48,641
07/23/2014 2.3452 2.45 2.16 2.21 145,340
07/22/2014 2.34 2.46 2.2701 2.3737 148,595
07/21/2014 2.22 2.47 2.13 2.34 54,174
07/18/2014 2.18 2.29 2.0901 2.18 48,295
07/17/2014 2.2504 2.294 2.15 2.1852 30,220
07/16/2014 2.4 2.402 2.25 2.27 48,591
07/15/2014 2.66 2.66 2.4001 2.47 73,567
07/14/2014 2.51 2.78 2.49 2.69 70,801
07/11/2014 2.61 2.61 2.5 2.52 10,900
07/10/2014 2.47 2.549 2.46 2.51 20,551
07/09/2014 2.58 2.6 2.4 2.48 16,192
07/08/2014 2.62 2.62 2.57 2.57 3,622
07/07/2014 2.6 2.68 2.58 2.58 9,300
07/03/2014 2.74 2.74 2.67 2.68 2,021
07/02/2014 2.8399 2.8399 2.57 2.68 1,001
07/01/2014 2.68 2.6805 2.5501 2.65 3,300
06/30/2014 2.71 2.72 2.621 2.621 7,876
06/27/2014 2.7001 2.84 2.67 2.69 10,826
06/26/2014 2.6944 2.6999 2.6595 2.6999 3,143
06/25/2014 2.6335 2.75 2.5801 2.74 3,860
06/24/2014 2.6 2.7 2.5 2.6501 12,355
06/23/2014 2.64 2.75 2.43 2.68 25,079
06/20/2014 2.693 2.75 2.68 2.75 8,099
06/19/2014 2.66 2.87 2.6 2.73 36,625
06/18/2014 2.65 2.65 2.52 2.58 12,433
06/17/2014 2.57 2.64 2.37 2.6 27,911
06/16/2014 2.44 2.54 2.406 2.53 11,289
06/13/2014 2.1899 2.54 2.1899 2.42 62,438
06/12/2014 2.19 2.2 2.07 2.19 12,230
06/11/2014 2.18 2.19 2.14 2.19 2,531
06/10/2014 2.17 2.2 2.1 2.1499 19,300
06/09/2014 2.0701 2.16 2.0701 2.16 1,516
06/06/2014 2.133 2.2 2.07 2.17 7,605
06/05/2014 2.14 2.14 2.05 2.13 7,856
06/04/2014 2.1314 2.3 2.11 2.11 18,600
06/03/2014 2 2.06 1.98 2.0272 11,235
06/02/2014 2.14 2.14 1.936 2 21,564
05/30/2014 2.02 2.14 1.86 2.08 89,950
05/29/2014 2.1 2.17 2 2.02 37,408
05/28/2014 2.1 2.15 2 2.04 30,267
05/27/2014 2.14 2.18 2.05 2.12 29,416
05/23/2014 2.1499 2.1799 2.1 2.15 11,389
05/22/2014 2.21 2.23 2.09 2.15 22,350
05/21/2014 2.26 2.27 2.09 2.23 35,776
05/20/2014 2.13 2.29 2 2.23 51,013
05/19/2014 2.37 2.37 1.92 2.1 317,171
05/16/2014 2.77 2.899 2.2601 2.42 53,829
05/15/2014 2.62 2.68 2.6122 2.677 7,300
05/14/2014 2.63 2.74 2.61 2.65 3,273
05/13/2014 2.8 2.91 2.8 2.8 9,967
05/12/2014 2.9 2.94 2.798 2.94 1,680
05/09/2014 2.929 2.93 2.8 2.8101 17,302
05/08/2014 2.75 2.8 2.6 2.8 16,559
05/07/2014 2.97 2.97 2.8 2.8 2,961
05/06/2014 2.85 2.88 2.78 2.78 11,396
05/05/2014 2.89 2.9 2.85 2.85 2,450
05/02/2014 2.87 2.8792 2.81 2.82 8,764
05/01/2014 2.7613 2.821 2.7613 2.82 1,057
04/30/2014 2.9 2.95 2.78 2.86 14,052
04/29/2014 2.9 2.93 2.84 2.8599 2,952
04/28/2014 2.89 3.097 2.89 2.9 29,317
04/25/2014 2.84 2.869 2.775 2.78 17,664
04/24/2014 2.8887 2.8887 2.8 2.87 4,767
04/23/2014 2.86 2.86 2.75 2.84 14,248
04/22/2014 2.87 2.93 2.82 2.83 13,423
04/21/2014 2.96 2.96 2.83 2.8696 8,563
04/17/2014 2.77 3.2 2.75 2.96 113,859
04/16/2014 2.9 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
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?