Quantcast

Historical Stock Prices

CHL 
$49.36
*  
0.44
0.9%
Get CHL Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading CHL now
Exchange:NYSE
Industry: Public Utilities
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
11/16/2018 48.8 49.59 48.7973 49.36 805,766
11/15/2018 48.31 48.92 48.28 48.92 740,911
11/14/2018 47.89 48.24 47.74 48.04 668,669
11/13/2018 47.58 48.16 47.35 47.61 739,864
11/12/2018 46.85 46.99 46.52 46.62 651,363
11/09/2018 46.42 46.48 45.935 46.04 1,098,905
11/08/2018 47.31 47.7 47.3 47.47 696,108
11/07/2018 46.77 47.11 46.57 47.04 576,827
11/06/2018 46.79 46.98 46.685 46.91 385,756
11/05/2018 46.5 46.68 46.4 46.55 588,746
11/02/2018 47.35 47.39 46.1043 46.43 1,396,399
11/01/2018 47.01 47.66 46.91 47.62 905,433
10/31/2018 46.41 46.72 46.26 46.55 881,061
10/30/2018 45.38 45.76 45.36 45.74 969,552
10/29/2018 46 46 44.981 45.38 1,082,790
10/26/2018 46.46 46.54 45.61 45.81 1,040,037
10/25/2018 47.04 47.43 47.04 47.29 826,471
10/24/2018 47.73 47.73 47.04 47.04 746,295
10/23/2018 47.43 47.88 47.1 47.71 949,242
10/22/2018 49.36 49.44 48.9 49.07 461,660
10/19/2018 49.62 49.855 49.47 49.55 651,815
10/18/2018 49.5 49.62 49.23 49.52 842,987
10/17/2018 49.62 49.79 49.25 49.47 888,485
10/16/2018 49.45 49.975 49.38 49.92 610,038
10/15/2018 48.88 49.26 48.76 49.02 970,288
10/12/2018 49.5 49.5 48.93 49.25 1,571,617
10/11/2018 49.83 50.16 48.81 49.18 2,381,208
10/10/2018 50.62 51.07 50.21 50.21 3,763,666
10/09/2018 49.68 49.89 49.51 49.72 1,212,652
10/08/2018 49.6 49.72 49.32 49.57 1,102,474
10/05/2018 49.2 49.58 49.16 49.37 1,351,400
10/04/2018 48.15 48.23 47.9 48.17 1,213,560
10/03/2018 48.05 48.16 47.705 47.78 1,420,273
10/02/2018 48.07 48.14 47.79 47.86 716,790
10/01/2018 48.95 49.03 48.7528 48.84 438,343
09/28/2018 48.97 49.05 48.72 48.93 1,093,387
09/27/2018 48.45 48.73 47.64 48.01 1,665,749
09/26/2018 48.3 48.66 48.22 48.29 775,899
09/25/2018 48.11 48.21 47.93 48.08 469,586
09/24/2018 48.3 48.32 47.95 48.09 499,006
09/21/2018 48.87 48.87 48.34 48.42 1,047,747
09/20/2018 49.04 49.04 48.65 48.75 763,076
09/19/2018 48.46 48.5 48.11 48.15 772,908
09/18/2018 48.65 48.79 48.65 48.69 358,053
09/17/2018 48.54 48.7 48.49 48.55 469,451
09/14/2018 48.86 48.939 48.519 48.7 495,178
09/13/2018 48.54 48.76 48.49 48.67 765,400
09/12/2018 48.28 48.5913 48.11 48.34 1,234,343
09/11/2018 48.19 48.56 48.11 48.53 873,260
09/10/2018 48.24 48.33 48.045 48.19 1,033,037
09/07/2018 47.85 48.1 47.75 47.92 1,190,284
09/06/2018 47.89 47.955 47.59 47.87 1,304,653
09/05/2018 48.29 48.29 47.52 47.77 1,139,039
09/04/2018 48 48.63 47.72 48.57 999,641
08/31/2018 47.66 48.0759 47.66 47.99 757,571
08/30/2018 47.5 47.88 47.5 47.57 915,872
08/29/2018 47.56 47.98 47.46 47.94 844,639
08/28/2018 47.38 47.49 47.21 47.22 586,658
08/27/2018 47.08 47.33 47.06 47.28 598,921
08/24/2018 46.43 46.69 46.36 46.6 487,813
08/23/2018 46.81 46.99 46.05 46.06 1,953,275
08/22/2018 46.88 47.02 46.75 46.95 734,920
08/21/2018 47.43 47.5 47.05 47.08 850,507
08/20/2018 47.56 47.82 47.5 47.7 804,948
08/17/2018 46.38 47.2399 46.34 47.21 995,238
08/16/2018 46.11 46.34 45.96 46.32 1,164,983
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CHL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio