CHEVIOT FINL Historical Stock Price

Below is the stock price history for Cheviot Finl CHEV. Data is recorded each day for the historical open, high, low, close and volume. The Cheviot Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cheviot Finl Historical Stock Price

DateOpenHighLowCloseVolume
2016-05-20 14.83 15.02 14.83 15.02 190
2016-05-17 14.73 14.81 14.73 14.81 208
2016-05-16 14.97 14.97 14.90 14.90 207
2016-05-12 14.86 14.87 14.84 14.84 292
2016-05-10 14.89 14.89 14.89 14.89 200
2016-05-09 14.85 14.88 14.73 14.88 574
2016-05-06 14.65 14.65 14.65 14.65 100
2016-05-04 14.89 14.89 14.89 14.89 100
2016-05-02 15.00 15.03 15.00 15.03 1,062
2016-04-29 14.96 14.96 14.95 14.95 300
2016-04-28 14.94 14.95 14.94 14.95 316
2016-04-27 15.00 15.00 14.99 15.00 709
2016-04-22 14.91 14.93 14.91 14.93 258
2016-04-20 14.92 14.92 14.92 14.92 500
2016-04-19 14.85 14.91 14.85 14.91 548
2016-04-18 14.85 14.85 14.85 14.85 195
2016-04-15 14.85 14.85 14.85 14.85 100
2016-04-14 14.89 14.94 14.89 14.94 102
2016-04-13 14.72 14.94 14.72 14.94 300
2016-04-11 14.63 14.63 14.63 14.63 3
2016-04-04 14.65 14.65 14.52 14.52 389
2016-04-01 14.67 14.74 14.67 14.68 412
2016-03-31 14.94 14.94 14.94 14.94 29
2016-03-30 14.90 14.99 14.90 14.99 553
2016-03-28 14.83 14.83 14.82 14.82 196
2016-03-18 14.89 14.90 14.89 14.90 49
2016-03-15 14.75 14.75 14.60 14.60 1,483
2016-03-10 14.75 14.75 14.75 14.75 5
2016-03-07 14.95 14.95 14.73 14.73 28
2016-03-03 14.80 14.81 14.69 14.81 2,295

» More Cheviot Finl Stock Price History

To see other companies like Cheviot Finl (CHEV), view our stock market today for news, and other data.