Quantcast
CHFC

Historical Stock Prices

$58.1
*  
0.76
1.29%
Get CHFC Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading CHFC now
Exchange:NASDAQ
Industry: Finance
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

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

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.
06/22/2018 59.11 59.18 57.6 58.1 520,681
06/21/2018 59.05 59.46 58.44 58.86 221,352
06/20/2018 58.85 59.245 58.41 58.98 223,921
06/19/2018 57.4 58.66 57.171 58.54 280,531
06/18/2018 57.79 58.379 56.96 57.88 416,879
06/15/2018 58.56 58.69 57.06 58.1 933,342
06/14/2018 58.72 58.72 57.88 58.64 313,382
06/13/2018 58.16 59.42 58.03 58.38 327,157
06/12/2018 58.86 59.11 58.085 58.53 326,069
06/11/2018 58.58 59.44 58.58 58.83 380,944
06/08/2018 58.56 59 58.34 58.88 210,511
06/07/2018 58.78 59.22 58.3 58.61 337,741
06/06/2018 57.75 58.6 57.68 58.59 246,714
06/05/2018 57.66 57.78 57.14 57.6 299,538
06/04/2018 57 57.68 55.92 57.6 276,385
06/01/2018 56.83 57.22 56.45 56.89 273,302
05/31/2018 56.92 57.075 56.09 56.12 317,025
05/30/2018 56.56 57.6 56 57.25 349,429
05/29/2018 56.81 56.99 55.46 55.76 364,691
05/25/2018 57.51 57.74 57.12 57.29 136,049
05/24/2018 57.88 58.045 56.835 57.61 188,331
05/23/2018 57.9 58.23 57.62 58.08 196,953
05/22/2018 57.49 58.52 57.31 58.2 316,730
05/21/2018 56.01 57.36 56.01 57.31 381,237
05/18/2018 56.75 56.81 55.825 55.96 526,721
05/17/2018 56.38 56.79 55.775 56.64 234,495
05/16/2018 56.38 56.6 55.25 56.37 276,349
05/15/2018 55.97 56.61 55.97 56.28 267,132
05/14/2018 56.39 56.59 55.98 56.14 173,565
05/11/2018 56.45 56.71 56.29 56.39 210,109
05/10/2018 56.29 56.635 55.85 56.29 257,136
05/09/2018 56.14 56.72 55.8 56.29 218,931
05/08/2018 55.26 56.09 55.24 55.96 153,248
05/07/2018 54.9 55.7 54.46 55.23 213,643
05/04/2018 53.51 55.41 52.98 54.73 212,404
05/03/2018 54.64 54.81 53.49 53.79 219,182
05/02/2018 55.2 55.54 54.66 54.91 448,275
05/01/2018 54.64 55.46 53.84 55.33 369,679
04/30/2018 56.77 56.77 54.87 54.89 271,387
04/27/2018 56.1 56.5 55.94 56.46 289,848
04/26/2018 56.5 56.62 55.69 55.82 445,542
04/25/2018 58 58.28 56.13 56.86 505,268
04/24/2018 56.9 57.8099 56.53 57.51 425,088
04/23/2018 56.14 56.74 56.011 56.55 229,093
04/20/2018 55.5 56.44 55.32 56.09 250,667
04/19/2018 54.46 55.92 54.46 55.7 285,414
04/18/2018 54.81 55.23 54.56 54.64 283,878
04/17/2018 55.79 55.79 54.395 54.9 260,227
04/16/2018 55.47 55.72 54.96 55.49 147,179
04/13/2018 56.14 56.14 55.05 55.17 336,788
04/12/2018 54.95 55.96 54.005 55.71 227,901
04/11/2018 54.14 54.83 54.125 54.57 136,385
04/10/2018 54.24 54.64 53.6 54.43 181,011
04/09/2018 54.43 54.9 53.33 53.43 241,332
04/06/2018 54.79 55.65 53.74 54.23 714,513
04/05/2018 55.07 55.41 54.4 55.25 352,177
04/04/2018 53.35 54.85 53.3 54.55 374,965
04/03/2018 54.21 54.63 53.58 54.25 441,152
04/02/2018 54.58 55.08 53.53 53.9 498,648
03/29/2018 54.5 55.12 54.08 54.68 348,270
03/28/2018 53.29 54.505 52.94 54.11 237,990
03/27/2018 54.5 54.5 52.87 53.3 379,326
03/26/2018 53.6 54.45 53.01 54.28 249,404
03/23/2018 55.68 55.9 52.56 52.62 429,745
03/22/2018 56.95 57.8 55.5 55.54 326,333
*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?

Smart Portfolio