Charter Finl Corp (NQ: CHFN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.94	12.98	12.84	12.87	35,713	-0.08(-0.60%)
May 27, 2016	13.02	12.95	12.95	12.95	11,037	-0.03(-0.22%)
May 26, 2016	13.04	13.05	12.97	12.98	11,176	-0.02(-0.15%)
May 25, 2016	12.98	13.06	12.91	13.00	20,296	+0.00(+0.00%)
May 24, 2016	12.97	13.03	12.90	13.00	75,657	+0.10(+0.75%)
May 23, 2016	12.81	12.95	12.73	12.90	55,029	+0.09(+0.68%)
May 20, 2016	12.64	12.82	12.59	12.82	25,639	+0.23(+1.85%)
May 19, 2016	12.39	12.61	12.29	12.58	63,982	+0.13(+1.01%)
May 18, 2016	12.21	12.46	12.21	12.46	31,324	+0.25(+2.06%)
May 17, 2016	12.37	12.40	12.14	12.21	40,263	-0.22(-1.79%)
May 16, 2016	12.38	12.47	12.29	12.43	20,237	+0.08(+0.63%)
May 13, 2016	12.48	12.48	12.31	12.35	17,182	-0.04(-0.31%)
May 12, 2016	12.42	12.43	12.24	12.39	26,242	-0.02(-0.16%)
May 11, 2016	12.38	12.49	12.25	12.41	24,459	+0.02(+0.16%)
May 10, 2016	12.28	12.46	12.26	12.39	24,504	+0.07(+0.55%)
May 09, 2016	12.17	12.48	12.17	12.32	29,349	+0.08(+0.63%)
May 06, 2016	12.04	12.24	12.04	12.24	162,624	+0.14(+1.12%)
May 05, 2016	12.11	12.21	12.08	12.11	93,893	+0.03(+0.24%)
May 04, 2016	12.09	12.13	11.96	12.08	46,583	+0.00(+0.00%)
May 03, 2016	12.27	12.29	12.02	12.08	28,763	-0.26(-2.11%)
May 02, 2016	12.02	12.37	11.93	12.34	36,049	+0.24(+2.00%)
Apr 29, 2016	12.33	12.45	12.09	12.10	37,715	-0.31(-2.49%)
Apr 28, 2016	12.63	12.67	12.37	12.41	22,176	-0.33(-2.58%)
Apr 27, 2016	12.76	12.92	12.60	12.74	22,250	-0.12(-0.90%)
Apr 26, 2016	12.84	12.91	12.66	12.85	24,527	+0.09(+0.68%)
Apr 25, 2016	12.89	12.89	12.58	12.77	23,734	-0.17(-1.34%)
Apr 22, 2016	12.68	12.96	12.68	12.94	18,572	+0.27(+2.13%)
Apr 21, 2016	12.84	12.84	12.57	12.67	43,667	-0.02(-0.15%)
Apr 20, 2016	13.04	13.04	12.69	12.69	32,905	-0.32(-2.45%)
Apr 19, 2016	13.18	13.19	12.85	13.01	27,900	-0.09(-0.66%)
Apr 18, 2016	13.20	13.20	12.99	13.09	41,747	+0.04(+0.30%)
Apr 15, 2016	13.11	13.26	13.04	13.05	21,603	-0.06(-0.44%)
Apr 14, 2016	12.94	13.24	12.94	13.11	28,407	+0.15(+1.19%)
Apr 13, 2016	12.91	13.00	12.84	12.96	38,581	+0.03(+0.22%)
Apr 12, 2016	12.86	13.05	12.86	12.93	17,410	+0.02(+0.15%)
Apr 11, 2016	12.68	12.94	12.68	12.91	20,473	+0.24(+1.91%)
Apr 08, 2016	12.90	12.94	12.59	12.67	32,524	-0.14(-1.13%)
Apr 07, 2016	12.92	12.96	12.77	12.81	34,773	-0.11(-0.82%)
Apr 06, 2016	12.94	13.02	12.84	12.92	24,368	-0.06(-0.45%)
Apr 05, 2016	12.90	13.11	12.76	12.98	47,387	+0.01(+0.07%)
Apr 04, 2016	13.13	13.24	12.97	12.97	54,697	-0.21(-1.61%)
Apr 01, 2016	13.07	13.33	13.05	13.18	22,994	+0.14(+1.11%)
Mar 31, 2016	13.13	13.14	12.98	13.04	75,169	-0.06(-0.44%)
Mar 30, 2016	13.31	13.32	13.02	13.09	33,996	-0.17(-1.31%)
Mar 29, 2016	12.93	13.29	12.93	13.27	22,760	+0.29(+2.23%)
Mar 28, 2016	13.02	13.15	12.90	12.98	26,287	-0.02(-0.15%)
Mar 24, 2016	12.93	13.00	13.00	13.00	22,266	+0.05(+0.37%)
Mar 23, 2016	12.95	13.02	12.92	12.95	27,999	+0.00(+0.00%)
Mar 22, 2016	12.85	12.99	12.85	12.95	28,066	+0.04(+0.30%)
Mar 21, 2016	12.99	13.08	12.79	12.91	77,391	-0.14(-1.04%)
Mar 18, 2016	13.00	13.23	12.72	13.05	130,588	+0.14(+1.05%)
Mar 17, 2016	12.61	13.03	12.61	12.91	26,827	+0.28(+2.22%)
Mar 16, 2016	12.57	12.84	12.57	12.63	29,304	+0.04(+0.31%)
Mar 15, 2016	12.49	12.77	12.49	12.59	45,587	+0.02(+0.15%)
Mar 14, 2016	12.74	12.75	12.57	12.57	36,098	-0.27(-2.10%)
Mar 11, 2016	12.90	12.98	12.80	12.84	52,855	+0.02(+0.15%)
Mar 10, 2016	12.89	13.30	12.77	12.82	30,863	-0.07(-0.52%)
Mar 09, 2016	12.95	13.03	12.87	12.89	33,142	-0.03(-0.22%)
Mar 08, 2016	13.12	13.17	12.92	12.92	45,280	-0.21(-1.62%)
Mar 07, 2016	13.13	13.31	13.12	13.13	51,922	-0.12(-0.87%)
Mar 04, 2016	13.35	13.35	13.22	13.25	32,379	-0.14(-1.08%)
Mar 03, 2016	13.33	13.41	13.30	13.39	60,678	+0.06(+0.43%)
Mar 02, 2016	13.33	13.46	13.26	13.33	47,097	-0.05(-0.36%)