Quantcast

Historical Stock Prices

CHT 
$34.54
*  
unch
unch
Get CHT Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading CHT 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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 34.53 34.63 34.5 34.54 63,894
01/17/2019 34.44 34.62 34.37 34.54 91,547
01/16/2019 34.6 34.705 34.54 34.54 47,169
01/15/2019 34.6 34.69 34.49 34.54 138,413
01/14/2019 34.42 34.52 34.42 34.42 49,086
01/11/2019 34.63 34.74 34.48 34.72 70,957
01/10/2019 34.59 34.95 34.575 34.88 136,436
01/09/2019 34.84 34.89 34.68 34.69 83,423
01/08/2019 34.91 35.0399 34.65 34.74 125,967
01/07/2019 35.22 35.38 35.19 35.2 69,057
01/04/2019 35.12 35.3 34.96 35.21 69,152
01/03/2019 34.75 34.89 34.63 34.74 132,750
01/02/2019 35 35.15 34.84 35.15 136,360
12/31/2018 35.93 35.99 35.6913 35.79 99,884
12/28/2018 35.68 36.11 35.61 35.69 195,216
12/27/2018 34.42 34.87 34.42 34.8 91,142
12/26/2018 34.4 34.76 34.31 34.73 67,903
12/24/2018 34.69 34.69 34.32 34.5 38,998
12/21/2018 34.99 35.2 34.72 34.85 180,693
12/20/2018 34.76 35.05 34.76 34.93 98,606
12/19/2018 34.83 35.18 34.57 34.58 73,496
12/18/2018 34.75 34.92 34.645 34.65 117,814
12/17/2018 34.92 35.05 34.6914 34.73 164,575
12/14/2018 34.9 34.965 34.765 34.92 55,408
12/13/2018 35.1 35.1 34.84 35.02 74,507
12/12/2018 35.17 35.21 35.03 35.12 77,958
12/11/2018 35.12 35.16 34.96 35.01 56,734
12/10/2018 35.15 35.15 34.68 34.86 73,886
12/07/2018 34.81 35.02 34.78 34.78 133,579
12/06/2018 34.04 34.8054 34.04 34.76 580,950
12/04/2018 34.62 34.69 34.2 34.2 101,811
12/03/2018 34.62 34.69 34.5 34.69 90,134
11/30/2018 34.68 34.89 34.68 34.73 118,688
11/29/2018 34.78 34.78 34.47 34.51 82,808
11/28/2018 34.72 34.93 34.665 34.93 60,784
11/27/2018 34.7 34.81 34.6 34.76 84,772
11/26/2018 34.61 34.81 34.61 34.71 75,214
11/23/2018 34.73 34.735 34.6 34.6 46,110
11/21/2018 34.48 34.74 34.46 34.65 70,652
11/20/2018 34.41 34.58 34.28 34.33 61,165
11/19/2018 34.56 34.57 34.41 34.42 57,226
11/16/2018 34.37 34.56 34.35 34.48 67,225
11/15/2018 34.43 34.72 34.41 34.65 83,220
11/14/2018 34.43 34.57 34.34 34.49 67,969
11/13/2018 34.28 34.45 34.23 34.31 76,166
11/12/2018 34.29 34.44 34.02 34.07 179,300
11/09/2018 34.51 34.59 34.31 34.44 95,727
11/08/2018 34.77 34.83 34.63 34.69 70,670
11/07/2018 34.62 35 34.58 34.96 86,700
11/06/2018 34.37 34.4 34.32 34.35 47,575
11/05/2018 34.24 34.43 34.16 34.29 70,463
11/02/2018 34.58 34.59 34.31 34.31 69,398
11/01/2018 34.72 34.86 34.55 34.77 135,880
10/31/2018 35.7 35.75 35.06 35.08 147,554
10/30/2018 35.05 35.42 35.05 35.42 100,407
10/29/2018 35.12 35.47 35.1 35.23 124,658
10/26/2018 34.91 35.1 34.74 34.85 147,908
10/25/2018 34.94 34.97 34.72 34.81 199,121
10/24/2018 34.82 34.82 34.42 34.43 152,206
10/23/2018 34.48 34.76 34.3 34.68 76,372
10/22/2018 34.95 34.98 34.6393 34.74 64,297
10/19/2018 34.68 34.72 34.585 34.68 84,501
10/18/2018 34.71 34.94 34.67 34.69 74,607
*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