HOTRW

Chanticleer Holdings, Inc. Historical Stock Prices

$0.18
*  
0.02
10%
Get HOTRW Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading HOTRW now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    HOTRW 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: 1 Year, From 27-AUG-2014 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 N/A  0.18  0.1607  0.18 850
08/27/2015 0.1607 0.18 0.1607 0.18 850
08/26/2015 0.2 0.2 0.2 0.2 500
08/25/2015 0.2 0.2 0.2 0.2 200
08/24/2015 0.2 0.2 0.15 0.15 1,829
08/21/2015 0.13 0.13 0.13 0.13 00
08/20/2015 0.2835 0.2835 0.12 0.13 13,692
08/19/2015 0.3232 0.33 0.27 0.27 6,559
08/18/2015 0.3232 0.3232 0.3232 0.3232 00
08/17/2015 0.3232 0.3232 0.3232 0.3232 00
08/14/2015 0.3232 0.3232 0.3232 0.3232 00
08/13/2015 0.3232 0.3232 0.3232 0.3232 6,000
08/12/2015 0.33 0.33 0.33 0.33 350
08/11/2015 0.336 0.336 0.336 0.336 00
08/10/2015 0.336 0.336 0.336 0.336 101
08/07/2015 0.32 0.32 0.32 0.32 300
08/06/2015 0.38 0.38 0.38 0.38 00
08/05/2015 0.38 0.38 0.38 0.38 00
08/04/2015 0.38 0.38 0.38 0.38 100
08/03/2015 0.38 0.38 0.38 0.38 100
07/31/2015 0.37 0.385 0.37 0.385 2,348
07/30/2015 0.36 0.385 0.35 0.385 2,910
07/29/2015 0.385 0.385 0.385 0.385 00
07/28/2015 0.385 0.385 0.385 0.385 111
07/27/2015 0.3937 0.3937 0.3937 0.3937 120
07/24/2015 0.375 0.375 0.375 0.375 100
07/23/2015 0.4 0.4222 0.26 0.38 5,150
07/22/2015 0.37 0.37 0.37 0.37 00
07/21/2015 0.37 0.37 0.37 0.37 00
07/20/2015 0.37 0.37 0.37 0.37 00
07/17/2015 0.37 0.4 0.37 0.37 709
07/16/2015 0.2401 0.4129 0.2401 0.39 3,100
07/15/2015 0.3549 0.3675 0.3499 0.3675 10,520
07/14/2015 0.46 0.46 0.35 0.35 1,200
07/13/2015 0.38 0.38 0.32 0.32 1,200
07/10/2015 0.34 0.38 0.34 0.37 361
07/09/2015 0.39 0.39 0.39 0.39 113
07/08/2015 0.4 0.4 0.4 0.4 100
07/07/2015 0.42 0.45 0.42 0.43 4,200
07/06/2015 0.43 0.48 0.41 0.41 600
07/02/2015 0.5 0.5 0.4232 0.4232 1,400
07/01/2015 0.435 0.435 0.435 0.435 158
06/30/2015 0.42 0.431 0.42 0.431 10,000
06/29/2015 0.43 0.43 0.43 0.43 416
06/26/2015 0.43 0.43 0.43 0.43 200
06/25/2015 0.4095 0.4095 0.4095 0.4095 00
06/24/2015 0.4095 0.4095 0.4095 0.4095 00
06/23/2015 0.443 0.4616 0.4095 0.4095 6,490
06/22/2015 0.5 0.5 0.5 0.5 00
06/19/2015 0.5 0.5 0.5 0.5 00
06/18/2015 0.499 0.5 0.492 0.5 7,500
06/17/2015 0.45 0.45 0.45 0.45 2,024
06/16/2015 0.5 0.5 0.5 0.5 00
06/15/2015 0.5 0.5 0.5 0.5 00
06/12/2015 0.5 0.5 0.5 0.5 3,005
06/11/2015 0.5 0.5 0.5 0.5 00
06/10/2015 0.5 0.5 0.5 0.5 00
06/09/2015 0.5 0.5 0.5 0.5 200
06/08/2015 0.54 0.54 0.54 0.54 00
06/05/2015 0.54 0.54 0.51 0.54 2,508
06/04/2015 0.5 0.58 0.5 0.55 832
06/03/2015 0.65 0.65 0.65 0.65 00
06/02/2015 0.65 0.65 0.65 0.65 00
06/01/2015 0.65 0.65 0.65 0.65 00
05/29/2015 0.65 0.65 0.65 0.65 00
05/28/2015 0.65 0.68 0.65 0.65 16,874
05/27/2015 0.5988 0.684 0.5988 0.684 2,502
05/26/2015 0.5 0.5 0.5 0.5 00
05/22/2015 0.6 0.61 0.42 0.5 11,576
05/21/2015 0.7 0.7 0.63 0.65 6,844
05/20/2015 0.7 0.7 0.6595 0.66 2,340
05/19/2015 0.75 0.75 0.65 0.7 25,258
05/18/2015 0.58 0.7999 0.58 0.7968 87,496
05/15/2015 0.45 0.7 0.45 0.68 38,539
05/14/2015 0.47 0.5 0.41 0.5 31,170
05/13/2015 0.42 0.49 0.35 0.47 25,647
05/12/2015 0.46 0.46 0.25 0.3499 46,578
05/11/2015 0.25 0.28 0.2 0.28 7,200
05/08/2015 0.39 0.39 0.39 0.39 00
05/07/2015 0.39 0.39 0.39 0.39 110
05/06/2015 0.42 0.42 0.42 0.42 150
05/05/2015 0.39 0.46 0.39 0.41 5,710
05/04/2015 0.348 0.348 0.348 0.348 00
05/01/2015 0.1113 0.348 0.1113 0.348 328
04/30/2015 0.38 0.38 0.38 0.38 00
04/29/2015 0.38 0.38 0.38 0.38 00
04/28/2015 0.38 0.38 0.38 0.38 100
04/27/2015 0.3675 0.3999 0.3675 0.3899 420
04/24/2015 0.35 0.35 0.35 0.35 00
04/23/2015 0.35 0.35 0.35 0.35 00
04/22/2015 0.35 0.35 0.35 0.35 708
04/21/2015 0.29 0.33 0.1224 0.3299 4,450
04/20/2015 0.3 0.3 0.3 0.3 5,005
04/17/2015 0.33 0.33 0.319 0.319 291
04/16/2015 0.31 0.3284 0.28 0.3284 5,700
04/15/2015 0.45 0.4737 0.32 0.39 22,230
04/14/2015 0.4 0.46 0.4 0.46 5,602
04/13/2015 0.32 0.36 0.3 0.3413 12,138
04/10/2015 0.34 0.3485 0.34 0.3485 4,900
04/09/2015 0.34 0.375 0.3 0.375 23,400
04/08/2015 0.34 0.34 0.34 0.34 00
04/07/2015 0.34 0.34 0.34 0.34 00
04/06/2015 0.34 0.34 0.34 0.34 00
04/02/2015 0.34 0.34 0.34 0.34 800
04/01/2015 0.3298 0.3298 0.3298 0.3298 00
03/31/2015 0.2681 0.3298 0.2681 0.3298 300
03/30/2015 0.28 0.29 0.28 0.29 2,700
03/27/2015 0.318 0.318 0.28 0.28 2,600
03/26/2015 0.3 0.3 0.3 0.3 200
03/25/2015 0.29 0.29 0.29 0.29 00
03/24/2015 0.29 0.29 0.29 0.29 00
03/23/2015 0.36 0.36 0.29 0.29 10,953
03/20/2015 0.3597 0.3597 0.3597 0.3597 250
03/19/2015 0.32 0.32 0.32 0.32 00
03/18/2015 0.38 0.4 0.315 0.32 23,582
03/17/2015 0.35 0.35 0.35 0.35 100
03/16/2015 0.36 0.36 0.36 0.36 1,000
03/13/2015 0.35 0.35 0.35 0.35 00
03/12/2015 0.35 0.35 0.35 0.35 00
03/11/2015 0.35 0.35 0.35 0.35 00
03/10/2015 0.35 0.35 0.35 0.35 00
03/09/2015 0.35 0.35 0.35 0.35 00
03/06/2015 0.35 0.35 0.35 0.35 500
03/05/2015 0.3 0.3 0.3 0.3 00
03/04/2015 0.3 0.3 0.3 0.3 210
03/03/2015 0.2999 0.2999 0.2999 0.2999 00
03/02/2015 0.2999 0.2999 0.2999 0.2999 00
02/27/2015 0.2999 0.2999 0.2999 0.2999 00
02/26/2015 0.2999 0.2999 0.2999 0.2999 00
02/25/2015 0.2999 0.2999 0.2999 0.2999 00
02/24/2015 0.2999 0.2999 0.2999 0.2999 00
02/23/2015 0.2999 0.2999 0.2999 0.2999 00
02/20/2015 0.36 0.36 0.2601 0.2999 2,105
02/19/2015 0.31 0.35 0.31 0.35 1,246
02/18/2015 0.28 0.3399 0.28 0.3399 2,100
02/17/2015 0.2599 0.2599 0.2599 0.2599 00
02/13/2015 0.2599 0.2599 0.2599 0.2599 00
02/12/2015 0.2599 0.2599 0.2599 0.2599 00
02/11/2015 0.2599 0.2599 0.2599 0.2599 00
02/10/2015 0.2599 0.2599 0.2599 0.2599 00
02/09/2015 0.24 0.26 0.2105 0.2599 6,055
02/06/2015 0.27 0.27 0.27 0.27 00
02/05/2015 0.27 0.27 0.27 0.27 00
02/04/2015 0.27 0.27 0.27 0.27 00
02/03/2015 0.27 0.27 0.27 0.27 200
02/02/2015 0.2649 0.2649 0.2649 0.2649 00
01/30/2015 0.2649 0.2649 0.2649 0.2649 300
01/29/2015 0.265 0.265 0.265 0.265 00
01/28/2015 0.265 0.265 0.265 0.265 200
01/27/2015 0.26 0.2794 0.2204 0.2699 2,567
01/26/2015 0.2899 0.2899 0.2899 0.2899 00
01/23/2015 0.2301 0.2899 0.2301 0.2899 323
01/22/2015 0.27 0.27 0.27 0.27 00
01/21/2015 0.27 0.27 0.27 0.27 00
01/20/2015 0.27 0.27 0.27 0.27 00
01/16/2015 0.27 0.27 0.27 0.27 200
01/15/2015 0.25 0.25 0.25 0.25 00
01/14/2015 0.25 0.25 0.25 0.25 00
01/13/2015 0.25 0.25 0.25 0.25 00
01/12/2015 0.25 0.25 0.25 0.25 00
01/09/2015 0.25 0.25 0.25 0.25 00
01/08/2015 0.25 0.25 0.25 0.25 00
01/07/2015 0.25 0.25 0.25 0.25 00
01/06/2015 0.25 0.25 0.25 0.25 00
01/05/2015 0.25 0.25 0.25 0.25 00
01/02/2015 0.25 0.25 0.25 0.25 00
12/31/2014 0.25 0.25 0.25 0.25 00
12/30/2014 0.25 0.25 0.25 0.25 00
12/29/2014 0.25 0.25 0.211 0.25 15,400
12/26/2014 0.27 0.27 0.27 0.27 500
12/24/2014 0.28 0.28 0.28 0.28 00
12/23/2014 0.28 0.28 0.28 0.28 00
12/22/2014 0.28 0.28 0.28 0.28 00
12/19/2014 0.28 0.28 0.28 0.28 00
12/18/2014 0.25 0.28 0.25 0.28 5,100
12/17/2014 0.2801 0.2801 0.2801 0.2801 00
12/16/2014 0.2801 0.2801 0.2801 0.2801 00
12/15/2014 0.2801 0.2801 0.2801 0.2801 00
12/12/2014 0.2801 0.2801 0.2801 0.2801 00
12/11/2014 0.2801 0.2801 0.2801 0.2801 00
12/10/2014 0.2801 0.2801 0.2801 0.2801 00
12/09/2014 0.2801 0.2801 0.2801 0.2801 200
12/08/2014 0.3526 0.3526 0.3526 0.3526 00
12/05/2014 0.3526 0.3526 0.3526 0.3526 00
12/04/2014 0.3526 0.3526 0.3526 0.3526 00
12/03/2014 0.3526 0.3526 0.3526 0.3526 00
12/02/2014 0.3996 0.3996 0.3526 0.3526 400
12/01/2014 0.3 0.3 0.3 0.3 00
11/28/2014 0.3 0.3 0.3 0.3 00
11/26/2014 0.3 0.3 0.3 0.3 1,599
11/25/2014 0.27 0.27 0.27 0.27 00
11/24/2014 0.27 0.27 0.27 0.27 00
11/21/2014 0.27 0.27 0.27 0.27 5,000
11/20/2014 0.36 0.36 0.2252 0.2399 5,100
11/19/2014 0.3493 0.3493 0.3493 0.3493 00
11/18/2014 0.3496 0.3496 0.3493 0.3493 200
11/17/2014 0.4093 0.4093 0.4093 0.4093 00
11/14/2014 0.4093 0.4093 0.4093 0.4093 100
11/13/2014 0.2503 0.3075 0.21 0.3075 6,100
11/12/2014 0.31 0.31 0.31 0.31 2,000
11/11/2014 0.31 0.31 0.31 0.31 00
11/10/2014 0.31 0.31 0.31 0.31 00
11/07/2014 0.31 0.31 0.31 0.31 200
11/06/2014 0.3399 0.3399 0.3399 0.3399 00
11/05/2014 0.3399 0.3399 0.3399 0.3399 00
11/04/2014 0.3399 0.3399 0.3399 0.3399 00
11/03/2014 0.3399 0.3399 0.3399 0.3399 00
10/31/2014 0.3399 0.3399 0.3399 0.3399 200
10/30/2014 0.33 0.33 0.33 0.33 00
10/29/2014 0.3 0.37 0.3 0.33 26,591
10/28/2014 0.29 0.29 0.29 0.29 00
10/27/2014 0.29 0.29 0.29 0.29 00
10/24/2014 0.29 0.29 0.28 0.29 1,000
10/23/2014 0.3 0.3 0.3 0.3 00
10/22/2014 0.3 0.3 0.3 0.3 00
10/21/2014 0.3 0.3 0.3 0.3 00
10/20/2014 0.3 0.3 0.3 0.3 00
10/17/2014 0.3 0.3 0.3 0.3 00
10/16/2014 0.3 0.3 0.3 0.3 00
10/15/2014 0.3 0.3 0.3 0.3 00
10/14/2014 0.3 0.3 0.3 0.3 00
10/13/2014 0.3 0.3 0.3 0.3 00
10/10/2014 0.3 0.3 0.3 0.3 00
10/09/2014 0.26 0.3 0.26 0.3 5,200
10/08/2014 0.3399 0.3399 0.3399 0.3399 00
10/07/2014 0.3399 0.3399 0.3399 0.3399 00
10/06/2014 0.3399 0.3399 0.3399 0.3399 00
10/03/2014 0.3399 0.3399 0.3399 0.3399 00
10/02/2014 0.3399 0.3399 0.3399 0.3399 00
10/01/2014 0.3399 0.3399 0.3399 0.3399 00
09/30/2014 0.3399 0.3399 0.3399 0.3399 00
09/29/2014 0.3997 0.3997 0.3399 0.3399 2,100
09/26/2014 0.3197 0.3197 0.3197 0.3197 100
09/25/2014 0.2577 0.2577 0.2577 0.2577 00
09/24/2014 0.26 0.26 0.2577 0.2577 200
09/23/2014 0.2 0.2 0.19 0.19 700
09/22/2014 0.21 0.21 0.1901 0.21 1,100
09/19/2014 0.23 0.23 0.23 0.23 200
09/18/2014 0.26 0.299 0.2 0.2299 27,800
09/17/2014 0.32 0.32 0.32 0.32 00
09/16/2014 0.32 0.32 0.32 0.32 00
09/15/2014 0.29 0.32 0.29 0.32 10,900
09/12/2014 0.3 0.35 0.27 0.32 29,678
09/11/2014 0.2401 0.2401 0.2401 0.2401 00
09/10/2014 0.2401 0.2401 0.2401 0.2401 00
09/09/2014 0.2401 0.2401 0.2401 0.2401 00
09/08/2014 0.2401 0.2401 0.2401 0.2401 00
09/05/2014 0.2401 0.2401 0.2401 0.2401 00
09/04/2014 0.2401 0.2401 0.2401 0.2401 00
09/03/2014 0.2501 0.2501 0.2401 0.2401 1,000
09/02/2014 0.27 0.27 0.27 0.27 00
08/29/2014 0.27 0.27 0.27 0.27 00
08/28/2014 0.27 0.27 0.27 0.27 00
08/27/2014 0.27 0.27 0.27 0.27 00
*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?