Quantcast
CHRS

Historical Stock Prices

$18.65
*  
0.20
1.08%
Get CHRS Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading CHRS now
Exchange:NASDAQ
Industry: Health Care
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 20-APR-2018 TO 20-JUL-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.
07/20/2018 18.45 18.7 18.15 18.6 651,779
07/19/2018 17.9 18.7 17.5 18.45 941,241
07/18/2018 17.1 18.1 16.25 17.9 2,463,580
07/17/2018 14.85 15.1 14.4 14.9 319,279
07/16/2018 15.2 15.3 14.65 14.85 311,457
07/13/2018 15.1 15.25 14.95 15.2 262,024
07/12/2018 15.1 15.15 14.6 15.1 572,807
07/11/2018 14.75 15.1 14.5 14.9 458,425
07/10/2018 14.95 15.05 14.475 14.75 637,651
07/09/2018 15.05 15.2 14.5 14.9 505,989
07/06/2018 14.5 15.2 14.5 15.05 522,393
07/05/2018 15.25 15.45 14.2 14.45 608,457
07/03/2018 14.95 15.35 14.65 15.1 280,827
07/02/2018 14 14.95 14 14.95 557,308
06/29/2018 14.8 15.095 13.9 14 795,343
06/28/2018 14.6 14.825 14.3 14.75 546,440
06/27/2018 15.15 15.15 14.45 14.55 739,635
06/26/2018 15.55 15.95 14.9 15.1 570,046
06/25/2018 16.95 16.95 14.95 15.4 1,844,790
06/22/2018 16.45 17.45 15.95 17.2 2,487,629
06/21/2018 17.4 17.55 16.2 16.3 588,415
06/20/2018 16.55 17.8 16.5 17.45 992,822
06/19/2018 15.2 16.95 15.125 16.4 1,123,353
06/18/2018 14.7 15.5 14.6 15.25 496,815
06/15/2018 15 15.4 14.75 14.8 1,004,572
06/14/2018 15.7 15.85 14.75 15.1 828,750
06/13/2018 16.25 16.55 15.6 15.65 487,419
06/12/2018 16.1 16.7 16.05 16.35 471,509
06/11/2018 15.95 16.15 15.625 16 501,770
06/08/2018 16.3 16.45 15.45 15.875 563,167
06/07/2018 15.8 16.525 15.65 16.45 795,378
06/06/2018 16.05 16.3 15.455 15.65 732,593
06/05/2018 15.2 16.5 15.2 16.05 1,127,033
06/04/2018 15.6 15.72 14.875 15.2 447,559
06/01/2018 15.75 16.2 15.4 15.6 1,017,461
05/31/2018 15.4 16.005 15.4 15.6 668,852
05/30/2018 15.2 15.6 14.95 15.5 504,546
05/29/2018 15.25 15.6 15 15.2 457,751
05/25/2018 15.55 15.975 15.25 15.3 495,878
05/24/2018 15.35 15.85 15.05 15.6 664,744
05/23/2018 15 15.45 14.7 15.3 2,494,121
05/22/2018 14.5 15.85 13.1 15.4 2,172,358
05/21/2018 15.5 15.8 15.075 15.25 440,120
05/18/2018 16.05 16.05 15.4 15.5 492,562
05/17/2018 16.2 16.2 15.7 15.95 422,858
05/16/2018 16.3 16.55 16 16.1 603,500
05/15/2018 16.8 16.95 16.2 16.3 594,212
05/14/2018 16.7 17.05 15.975 16.75 1,313,878
05/11/2018 14.95 16.7 14.855 16.5 1,593,052
05/10/2018 15.65 15.75 14.9 14.95 509,132
05/09/2018 15.3 15.75 15.1 15.6 534,469
05/08/2018 15.6 15.75 15.2 15.25 593,541
05/07/2018 15.2 15.7 14.85 15.5 777,731
05/04/2018 15 15.7 14.5 15.2 939,048
05/03/2018 12.9 15.1 12.75 14.9 1,784,737
05/02/2018 12.05 12.9 11.95 12.7 482,854
05/01/2018 12.1 12.2 11.8 12.15 354,697
04/30/2018 12.4 12.6 12 12.1 516,809
04/27/2018 11.9 12.35 11.75 12.275 328,909
04/26/2018 11.75 12.1 11.55 11.85 286,645
04/25/2018 11.5 11.9 11.35 11.65 422,437
04/24/2018 11.9 11.9 11.25 11.45 351,066
04/23/2018 12 12.05 11.45 11.8 366,549
04/20/2018 11.95 12.25 11.65 11.9 341,027
*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