Quantcast

Historical Stock Prices

CHY 
$10.65
*  
unch
unch
Get CHY Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading CHY now
Exchange:NASDAQ

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 24-FEB-2019 TO 24-MAY-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.
05/24/2019 10.68 10.75 10.62 10.65 369,753
05/23/2019 10.69 10.7334 10.59 10.65 257,469
05/22/2019 10.81 10.86 10.73 10.75 271,159
05/21/2019 10.85 10.98 10.81 10.82 276,415
05/20/2019 11.01 11.04 10.8 10.82 274,728
05/17/2019 11.05 11.05 10.93 11.01 138,668
05/16/2019 10.99 11.1 10.89 11.07 193,390
05/15/2019 10.88 10.99 10.85 10.98 140,993
05/14/2019 10.79 10.93 10.79 10.91 137,624
05/13/2019 10.9 10.931 10.76 10.78 347,083
05/10/2019 11.07 11.14 10.93 11.01 256,135
05/09/2019 11.18 11.19 11.07 11.17 205,266
05/08/2019 11.24 11.25 11.18 11.2 163,215
05/07/2019 11.28 11.28 11.15 11.19 283,336
05/06/2019 11.13 11.29 11.1 11.29 310,884
05/03/2019 11.09 11.22 11.08 11.2 230,068
05/02/2019 11.09 11.19 11.07 11.08 148,580
05/01/2019 11.14 11.16 11.075 11.1 176,554
04/30/2019 11.03 11.08 11.02 11.07 201,553
04/29/2019 11.06 11.11 11.02 11.02 163,300
04/26/2019 11.06 11.06 10.98 11.06 133,868
04/25/2019 11.02 11.04 10.93 10.98 223,763
04/24/2019 11.12 11.15 10.92 11.01 362,964
04/23/2019 11.02 11.11 11.01 11.1 163,168
04/22/2019 11.04 11.06 10.99 11.02 259,976
04/18/2019 11.05 11.06 10.98 11.01 181,326
04/17/2019 11.08 11.08 10.98 11.01 256,419
04/16/2019 11.08 11.12 11.03 11.07 168,143
04/15/2019 11 11.03 10.94 11.03 120,768
04/12/2019 10.95 11.04 10.95 10.98 170,495
04/11/2019 10.97 10.97 10.92 10.97 159,961
04/10/2019 11.01 11.05 10.92 11.01 231,642
04/09/2019 11.04 11.14 11 11 201,032
04/08/2019 11.13 11.17 10.96 11.06 293,361
04/05/2019 11.03 11.17 11.0221 11.13 147,061
04/04/2019 11.02 11.05 11.01 11.05 113,022
04/03/2019 10.95 11.05 10.95 11 149,046
04/02/2019 10.94 11 10.89 10.95 141,790
04/01/2019 10.9 10.97 10.9 10.97 112,641
03/29/2019 10.83 10.89 10.79 10.85 140,453
03/28/2019 10.81 10.88 10.78 10.78 140,029
03/27/2019 10.86 10.88 10.76 10.81 133,691
03/26/2019 10.9 10.93 10.81 10.82 173,177
03/25/2019 10.87 10.88 10.8 10.88 176,611
03/22/2019 10.97 11.0058 10.8409 10.88 109,981
03/21/2019 10.87 11.09 10.84 10.97 299,223
03/20/2019 10.89 10.92 10.83 10.86 203,769
03/19/2019 10.92 10.9599 10.85 10.87 128,315
03/18/2019 10.91 10.93 10.87 10.9 141,118
03/15/2019 10.86 10.9 10.85 10.9 108,669
03/14/2019 10.89 10.9 10.85 10.86 111,389
03/13/2019 10.81 10.89 10.79 10.89 348,159
03/12/2019 10.79 10.81 10.77 10.77 99,090
03/11/2019 10.65 10.8 10.65 10.78 219,895
03/08/2019 10.7 10.7242 10.58 10.67 203,144
03/07/2019 10.79 10.79 10.68 10.73 154,267
03/06/2019 10.87 10.87 10.75 10.79 127,335
03/05/2019 10.83 10.88 10.8 10.84 193,656
03/04/2019 10.86 10.8877 10.75 10.87 175,500
03/01/2019 10.88 10.9447 10.7973 10.86 270,578
02/28/2019 10.88 10.92 10.81 10.85 197,355
02/27/2019 10.91 10.97 10.87 10.89 161,500
02/26/2019 11.03 11.0448 10.91 10.91 231,873
02/25/2019 11.11 11.15 11.04 11.04 181,954
*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