HOTRW

Chanticleer Holdings, Inc. Historical Stock Prices

$0.2299
*  
0.0901
28.16%
Get HOTRW Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading HOTRW now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  0.2401  0.299  0.20  0.2299 27,800
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
08/26/2014 0.27 0.27 0.27 0.27 500
08/25/2014 0.29 0.29 0.29 0.29 00
08/22/2014 0.29 0.29 0.29 0.29 00
08/21/2014 0.29 0.29 0.2301 0.29 3,000
08/20/2014 0.29 0.29 0.29 0.29 00
08/19/2014 0.29 0.29 0.29 0.29 200
08/18/2014 0.29 0.29 0.29 0.29 00
08/15/2014 0.29 0.29 0.29 0.29 700
08/14/2014 0.29 0.29 0.29 0.29 00
08/13/2014 0.29 0.29 0.29 0.29 00
08/12/2014 0.29 0.29 0.29 0.29 00
08/11/2014 0.29 0.29 0.29 0.29 00
08/08/2014 0.29 0.29 0.29 0.29 200
08/07/2014 0.31 0.31 0.23 0.3 5,633
08/06/2014 0.3 0.3 0.3 0.3 00
08/05/2014 0.3 0.3 0.3 0.3 200
08/04/2014 0.3299 0.3299 0.3299 0.3299 00
08/01/2014 0.3299 0.3299 0.3299 0.3299 00
07/31/2014 0.3299 0.3299 0.3299 0.3299 00
07/30/2014 0.3299 0.3299 0.3299 0.3299 00
07/29/2014 0.3299 0.3299 0.3299 0.3299 00
07/28/2014 0.3299 0.3299 0.3299 0.3299 00
07/25/2014 0.3299 0.3299 0.3299 0.3299 00
07/24/2014 0.3299 0.3299 0.3299 0.3299 00
07/23/2014 0.3299 0.3299 0.3299 0.3299 00
07/22/2014 0.3299 0.3299 0.3299 0.3299 00
07/21/2014 0.3299 0.3299 0.3299 0.3299 00
07/18/2014 0.3299 0.3299 0.3299 0.3299 00
07/17/2014 0.3299 0.3299 0.3299 0.3299 100
07/16/2014 0.34 0.34 0.34 0.34 00
07/15/2014 0.34 0.34 0.34 0.34 00
07/14/2014 0.34 0.34 0.34 0.34 300
07/11/2014 0.34 0.34 0.34 0.34 00
07/10/2014 0.34 0.34 0.34 0.34 00
07/09/2014 0.34 0.34 0.34 0.34 00
07/08/2014 0.34 0.34 0.34 0.34 00
07/07/2014 0.34 0.34 0.34 0.34 100
07/03/2014 0.35 0.35 0.35 0.35 00
07/02/2014 0.35 0.35 0.35 0.35 00
07/01/2014 0.35 0.35 0.35 0.35 100
06/30/2014 0.4 0.4 0.4 0.4 00
06/27/2014 0.3799 0.4 0.3799 0.4 7,600
06/26/2014 0.3749 0.39 0.3749 0.39 400
06/25/2014 0.4 0.4 0.4 0.4 500
06/24/2014 0.39 0.39 0.39 0.39 00
06/23/2014 0.39 0.39 0.39 0.39 00
06/20/2014 0.39 0.39 0.39 0.39 00
06/19/2014 0.4197 0.4197 0.38 0.39 800
06/18/2014 0.35 0.35 0.35 0.35 00
06/17/2014 0.3501 0.3501 0.33 0.35 2,900
06/16/2014 0.35 0.35 0.35 0.35 00
06/13/2014 0.35 0.35 0.35 0.35 1,000
06/12/2014 0.34 0.34 0.34 0.34 200
06/11/2014 0.28 0.28 0.27 0.27 321
06/10/2014 0.3 0.3 0.3 0.3 2,200
06/09/2014 0.3 0.3 0.3 0.3 00
06/06/2014 0.3 0.3 0.3 0.3 00
06/05/2014 0.3 0.3 0.3 0.3 579
06/04/2014 0.28 0.28 0.28 0.28 00
06/03/2014 0.28 0.28 0.28 0.28 00
06/02/2014 0.28 0.28 0.28 0.28 00
05/30/2014 0.28 0.28 0.28 0.28 100
05/29/2014 0.2942 0.35 0.26 0.3099 15,835
05/28/2014 0.3997 0.3997 0.3997 0.3997 100
05/27/2014 0.3997 0.3997 0.3997 0.3997 00
05/23/2014 0.3997 0.3997 0.3997 0.3997 100
05/22/2014 0.3509 0.3509 0.3509 0.3509 00
05/21/2014 0.3509 0.3509 0.3509 0.3509 00
05/20/2014 0.3 0.351 0.28 0.3509 2,000
05/19/2014 0.28 0.4 0.18 0.3699 4,900
05/16/2014 0.45 0.45 0.45 0.45 00
05/15/2014 0.45 0.45 0.45 0.45 00
05/14/2014 0.45 0.45 0.45 0.45 00
05/13/2014 0.45 0.45 0.43 0.45 400
05/12/2014 0.49 0.49 0.49 0.49 00
05/09/2014 0.49 0.49 0.49 0.49 177
05/08/2014 0.44 0.44 0.44 0.44 00
05/07/2014 0.44 0.44 0.44 0.44 100
05/06/2014 0.43 0.43 0.43 0.43 00
05/05/2014 0.43 0.43 0.43 0.43 200
05/02/2014 0.42 0.45 0.42 0.45 900
05/01/2014 0.4 0.5099 0.32 0.47 17,600
04/30/2014 0.455 0.455 0.455 0.455 200
04/29/2014 0.45 0.45 0.45 0.45 00
04/28/2014 0.45 0.45 0.45 0.45 200
04/25/2014 0.4799 0.4799 0.4799 0.4799 00
04/24/2014 0.4799 0.4799 0.4799 0.4799 00
04/23/2014 0.4799 0.4799 0.4799 0.4799 100
04/22/2014 0.53 0.53 0.53 0.53 1,000
04/21/2014 0.5499 0.5499 0.5499 0.5499 100
04/17/2014 0.44 0.44 0.44 0.44 00
04/16/2014 0.44 0.44 0.44 0.44 00
04/15/2014 0.44 0.44 0.44 0.44 00
04/14/2014 0.4 0.44 0.35 0.44 5,855
04/11/2014 0.47 0.47 0.4 0.47 7,200
04/10/2014 0.4499 0.4999 0.4499 0.4999 300
04/09/2014 0.5 0.5097 0.34 0.5097 9,760
04/08/2014 0.5475 0.55 0.46 0.55 3,610
04/07/2014 0.5799 0.5799 0.5799 0.5799 00
04/04/2014 0.51 0.5799 0.51 0.5799 5,400
04/03/2014 0.6299 0.6299 0.6299 0.6299 00
04/02/2014 0.64 0.64 0.5001 0.6299 3,266
04/01/2014 0.7 0.7 0.68 0.68 500
03/31/2014 0.7 0.7 0.7 0.7 00
03/28/2014 0.7 0.7 0.7 0.7 00
03/27/2014 0.7 0.7 0.7 0.7 1,000
03/26/2014 0.84 0.84 0.84 0.84 00
03/25/2014 0.84 0.84 0.84 0.84 00
03/24/2014 0.84 0.84 0.84 0.84 00
03/21/2014 0.84 0.84 0.84 0.84 00
03/20/2014 0.84 0.84 0.84 0.84 100
03/19/2014 0.8 0.8 0.8 0.8 00
03/18/2014 0.7 0.8 0.68 0.8 13,700
03/17/2014 0.89 0.89 0.89 0.89 00
03/14/2014 0.84 0.89 0.74 0.89 2,100
03/13/2014 0.85 0.85 0.85 0.85 00
03/12/2014 0.9 0.9 0.85 0.85 1,530
03/11/2014 0.9 0.9 0.9 0.9 00
03/10/2014 0.78 0.9 0.78 0.9 525
03/07/2014 0.8 1.04 0.8 1.04 17,300
03/06/2014 0.77 0.77 0.77 0.77 00
03/05/2014 0.77 0.77 0.7599 0.77 13,688
03/04/2014 0.72 0.7999 0.72 0.7701 6,820
03/03/2014 0.71 0.72 0.71 0.72 3,300
02/28/2014 0.675 0.71 0.66 0.66 6,912
02/27/2014 0.6599 0.73 0.6599 0.71 5,300
02/26/2014 0.64 0.64 0.64 0.64 00
02/25/2014 0.62 0.64 0.58 0.64 4,759
02/24/2014 0.62 0.63 0.6 0.63 10,100
02/21/2014 0.66 0.66 0.66 0.66 00
02/20/2014 0.66 0.66 0.66 0.66 00
02/19/2014 0.66 0.66 0.66 0.66 00
02/18/2014 0.66 0.66 0.66 0.66 00
02/14/2014 0.6199 0.66 0.6199 0.66 500
02/13/2014 0.62 0.62 0.6 0.62 500
02/12/2014 0.65 0.65 0.58 0.6399 7,500
02/11/2014 0.67 0.6799 0.67 0.6799 1,000
02/10/2014 0.6502 0.6699 0.62 0.6699 5,200
02/07/2014 0.65 0.7299 0.65 0.69 2,800
02/06/2014 0.75 0.75 0.75 0.75 220
02/05/2014 0.77 0.77 0.77 0.77 330
02/04/2014 0.7 0.7 0.7 0.7 00
02/03/2014 0.7 0.7 0.7 0.7 00
01/31/2014 0.73 0.73 0.67 0.7 1,535
01/30/2014 0.7399 0.7399 0.7399 0.7399 00
01/29/2014 0.7399 0.7399 0.7399 0.7399 00
01/28/2014 0.7399 0.74 0.7399 0.7399 1,020
01/27/2014 0.65 0.65 0.65 0.65 00
01/24/2014 0.65 0.65 0.63 0.65 400
01/23/2014 0.7 0.7 0.7 0.7 00
01/22/2014 0.7 0.7 0.7 0.7 00
01/21/2014 0.72 0.72 0.7 0.7 3,000
01/17/2014 0.86 0.86 0.71 0.71 200
01/16/2014 0.75 0.75 0.75 0.75 00
01/15/2014 0.75 0.75 0.75 0.75 00
01/14/2014 0.83 0.83 0.74 0.75 1,000
01/13/2014 0.8 0.8 0.8 0.8 00
01/10/2014 0.8402 0.8402 0.8 0.8 400
01/09/2014 0.86 0.86 0.86 0.86 00
01/08/2014 0.86 0.86 0.86 0.86 00
01/07/2014 0.8349 0.86 0.8349 0.86 1,500
01/06/2014 0.9 0.9 0.9 0.9 00
01/03/2014 0.9 0.9 0.9 0.9 00
01/02/2014 0.9 0.9 0.9 0.9 00
12/31/2013 0.9 0.9 0.9 0.9 00
12/30/2013 0.9 0.9 0.9 0.9 00
12/27/2013 0.92 0.92 0.9 0.9 13,800
12/26/2013 0.9 0.9499 0.9 0.9497 5,900
12/24/2013 0.95 0.95 0.95 0.95 00
12/23/2013 0.9454 0.95 0.9454 0.95 500
12/20/2013 0.95 0.98 0.9201 0.98 5,500
12/19/2013 0.91 0.9797 0.91 0.9797 3,100
12/18/2013 0.95 0.95 0.95 0.95 100
12/17/2013 0.9001 0.9899 0.9 0.9899 22,300
12/16/2013 0.93 1.05 0.9 1.05 8,061
12/13/2013 1.05 1.2 0.98 1.05 2,423
12/12/2013 0.92 0.9901 0.92 0.99 2,100
12/11/2013 0.9 0.96 0.89 0.96 2,923
12/10/2013 0.99 0.99 0.99 0.99 700
12/09/2013 0.93 1.05 0.9296 1.0499 4,267
12/06/2013 0.9199 0.9299 0.89 0.92 9,955
12/05/2013 0.77 0.85 0.77 0.85 7,000
12/04/2013 0.7999 0.7999 0.7999 0.7999 00
12/03/2013 0.73 0.7999 0.73 0.7999 22,000
12/02/2013 0.7399 0.7399 0.7399 0.7399 100
11/29/2013 0.7399 0.7399 0.7399 0.7399 00
11/27/2013 0.67 0.75 0.65 0.7399 4,000
11/26/2013 0.77 0.83 0.65 0.73 24,583
11/25/2013 0.75 0.75 0.75 0.75 00
11/22/2013 0.75 0.7501 0.75 0.75 7,300
11/21/2013 0.78 0.78 0.78 0.78 200
11/20/2013 0.811 0.811 0.75 0.75 16,600
11/19/2013 0.88 0.88 0.88 0.88 00
11/18/2013 0.88 0.88 0.88 0.88 00
11/15/2013 0.88 0.88 0.88 0.88 00
11/14/2013 0.88 0.88 0.88 0.88 00
11/13/2013 0.88 0.88 0.88 0.88 100
11/12/2013 0.85 0.9052 0.85 0.9052 1,000
11/11/2013 0.88 0.88 0.88 0.88 280
11/08/2013 0.82 0.9 0.8 0.9 5,655
11/07/2013 0.9495 0.9495 0.9495 0.9495 00
11/06/2013 0.95 0.95 0.74 0.9495 3,500
11/05/2013 0.94 0.94 0.94 0.94 100
11/04/2013 0.83 0.83 0.83 0.83 00
11/01/2013 0.83 0.83 0.83 0.83 00
10/31/2013 0.83 0.83 0.83 0.83 00
10/30/2013 0.83 0.83 0.83 0.83 00
10/29/2013 0.89 0.9 0.8 0.83 31,619
10/28/2013 0.9 0.9478 0.72 0.925 27,720
10/25/2013 0.85 0.92 0.83 0.9 5,128
10/24/2013 0.9 0.95 0.85 0.95 6,886
10/23/2013 0.83 0.83 0.83 0.83 00
10/22/2013 0.82 0.85 0.82 0.83 3,200
10/21/2013 0.8 0.8 0.8 0.8 00
10/18/2013 0.88 0.9 0.7 0.8 16,955
10/17/2013 0.82 0.82 0.82 0.82 1,500
10/16/2013 0.81 0.81 0.81 0.81 00
10/15/2013 0.82 0.82 0.8 0.81 2,000
10/14/2013 0.99 0.99 0.99 0.99 00
10/11/2013 0.99 0.99 0.99 0.99 00
10/10/2013 0.99 0.99 0.99 0.99 00
10/09/2013 0.99 0.99 0.99 0.99 100
10/08/2013 0.874 1.05 0.84 1.05 5,500
10/07/2013 0.9 0.9 0.9 0.9 00
10/04/2013 0.93 0.93 0.9 0.9 1,100
10/03/2013 0.95 1 0.93 0.98 36,200
10/02/2013 0.8 1 0.8 0.95 7,367
10/01/2013 0.7 0.7 0.7 0.7 15,000
09/30/2013 0.8 0.8 0.8 0.8 00
09/27/2013 0.8 0.8 0.8 0.8 00
09/26/2013 0.8 0.8 0.8 0.8 00
09/25/2013 0.8 0.8 0.8 0.8 00
09/24/2013 0.8 0.8 0.8 0.8 4,122
09/23/2013 0.7501 0.7501 0.7501 0.7501 700
09/20/2013 0.75 0.75 0.75 0.75 00
09/19/2013 0.8 0.8 0.75 0.75 400
09/18/2013 0.98 0.98 0.7536 0.79 14,081
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?