Charter Finl Corp (NQ: CHFN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	11.56	11.63	11.54	11.56	37,650	-0.01(-0.08%)
May 28, 2015	11.60	11.63	11.56	11.57	7,517	-0.03(-0.25%)
May 27, 2015	11.54	11.64	11.54	11.60	17,657	+0.04(+0.33%)
May 26, 2015	11.56	11.61	11.56	11.56	26,878	+0.00(+0.00%)
May 22, 2015	11.54	11.56	11.56	11.56	18,964	+0.00(+0.00%)
May 21, 2015	11.48	11.63	11.48	11.56	18,396	+0.05(+0.41%)
May 20, 2015	11.63	11.63	11.47	11.51	10,240	-0.09(-0.74%)
May 19, 2015	11.49	11.64	11.36	11.60	16,486	+0.10(+0.83%)
May 18, 2015	11.41	11.53	11.41	11.50	22,267	+0.08(+0.67%)
May 15, 2015	11.50	11.57	11.32	11.42	32,377	-0.12(-1.07%)
May 14, 2015	11.60	11.63	11.52	11.55	24,142	-0.02(-0.17%)
May 13, 2015	11.51	11.62	11.51	11.57	12,745	+0.05(+0.41%)
May 12, 2015	11.44	11.62	11.44	11.52	17,891	+0.06(+0.50%)
May 11, 2015	11.38	11.58	11.38	11.46	19,001	+0.04(+0.33%)
May 08, 2015	11.47	11.53	11.38	11.42	18,039	+0.04(+0.33%)
May 07, 2015	11.34	11.50	11.34	11.39	22,254	-0.02(-0.17%)
May 06, 2015	11.26	11.45	11.26	11.41	17,889	+0.11(+1.01%)
May 05, 2015	11.36	11.49	11.24	11.29	36,624	-0.12(-1.08%)
May 04, 2015	11.43	11.45	11.28	11.42	26,132	+0.01(+0.08%)
May 01, 2015	11.36	11.60	11.28	11.41	22,765	+0.03(+0.25%)
Apr 30, 2015	11.42	11.56	11.24	11.38	64,105	-0.12(-1.07%)
Apr 29, 2015	11.56	11.79	11.50	11.50	16,765	-0.14(-1.22%)
Apr 28, 2015	11.42	11.66	11.42	11.64	16,378	+0.23(+2.00%)
Apr 27, 2015	11.50	11.69	11.24	11.42	26,202	-0.12(-1.07%)
Apr 24, 2015	11.53	11.71	11.50	11.54	19,338	-0.01(-0.08%)
Apr 23, 2015	11.48	11.55	11.48	11.55	13,362	+0.03(+0.25%)
Apr 22, 2015	11.50	11.55	11.47	11.52	11,560	+0.02(+0.17%)
Apr 21, 2015	11.53	11.69	11.50	11.50	8,687	-0.05(-0.41%)
Apr 20, 2015	11.38	11.56	11.38	11.55	13,820	+0.20(+1.76%)
Apr 17, 2015	11.45	11.53	11.35	11.35	26,791	-0.19(-1.65%)
Apr 16, 2015	11.52	11.59	11.51	11.54	38,000	+0.02(+0.16%)
Apr 15, 2015	11.45	11.54	11.43	11.52	20,660	+0.09(+0.75%)
Apr 14, 2015	11.47	11.47	11.36	11.43	28,536	-0.01(-0.08%)
Apr 13, 2015	11.45	11.55	11.44	11.44	21,149	+0.00(+0.00%)
Apr 10, 2015	11.44	11.45	11.41	11.44	15,645	-0.01(-0.08%)
Apr 09, 2015	11.35	11.53	11.21	11.45	14,113	+0.10(+0.92%)
Apr 08, 2015	11.34	11.49	11.34	11.35	37,303	-0.03(-0.25%)
Apr 07, 2015	11.26	11.40	11.12	11.38	31,464	+0.08(+0.67%)
Apr 06, 2015	11.39	11.48	11.28	11.30	19,724	-0.15(-1.33%)
Apr 02, 2015	11.41	11.45	11.45	11.45	24,093	-0.02(-0.17%)
Apr 01, 2015	10.93	11.50	10.93	11.47	37,233	+0.54(+4.96%)
Mar 31, 2015	10.95	11.08	10.86	10.93	71,244	-0.07(-0.60%)
Mar 30, 2015	11.09	11.23	10.88	11.00	31,245	-0.08(-0.69%)
Mar 27, 2015	11.28	11.32	11.04	11.07	23,328	-0.20(-1.77%)
Mar 26, 2015	11.26	11.33	11.26	11.27	13,678	+0.02(+0.17%)
Mar 25, 2015	11.40	11.46	11.24	11.25	29,420	-0.14(-1.25%)
Mar 24, 2015	11.39	11.48	11.32	11.40	15,736	-0.06(-0.50%)
Mar 23, 2015	11.58	11.59	11.37	11.45	42,797	-0.13(-1.15%)
Mar 20, 2015	11.42	11.83	11.40	11.59	118,448	+0.18(+1.58%)
Mar 19, 2015	11.37	11.41	11.37	11.41	20,359	+0.01(+0.08%)
Mar 18, 2015	11.23	11.41	11.23	11.40	49,876	+0.15(+1.35%)
Mar 17, 2015	11.31	11.32	11.17	11.24	14,641	-0.10(-0.84%)
Mar 16, 2015	11.34	11.41	11.23	11.34	16,731	+0.12(+1.10%)
Mar 13, 2015	11.35	11.35	11.18	11.22	7,102	-0.10(-0.84%)
Mar 12, 2015	10.93	11.45	10.93	11.31	49,266	+0.38(+3.48%)
Mar 11, 2015	10.98	11.03	10.91	10.93	22,944	-0.03(-0.26%)
Mar 10, 2015	10.90	11.04	10.90	10.96	27,963	-0.03(-0.26%)
Mar 09, 2015	10.97	11.07	10.95	10.99	25,183	+0.04(+0.35%)
Mar 06, 2015	10.89	11.05	10.89	10.95	24,411	-0.03(-0.26%)
Mar 05, 2015	10.99	11.07	10.86	10.98	22,468	+0.02(+0.17%)
Mar 04, 2015	10.94	11.05	10.91	10.96	24,378	-0.01(-0.09%)
Mar 03, 2015	10.99	11.05	10.97	10.97	16,736	-0.08(-0.69%)