O CHARLEYS Historical Stock Price

Below is the stock price history for O Charleys CHUX. Data is recorded each day for the historical open, high, low, close and volume. The O Charleys 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.

O Charleys Historical Stock Price

DateOpenHighLowCloseVolume
2012-05-09 9.86 9.87 9.845 9.845 17,545
2012-05-08 9.85 9.89 9.85 9.86 7,818
2012-05-07 9.87 9.88 9.84 9.84 9,203
2012-05-04 9.86 9.86 9.83 9.83 44,025
2012-05-03 9.88 9.93 9.85 9.85 19,459
2012-05-02 9.87 9.945 9.85 9.87 6,448
2012-05-01 9.85 10.00 9.84 9.96 17,469
2012-04-30 9.86 9.88 9.86 9.88 1,606
2012-04-27 9.87 9.88 9.85 9.87 8,276
2012-04-26 9.91 9.92 9.89 9.90 10,721
2012-04-25 9.85 9.99 9.85 9.94 10,646
2012-04-24 9.87 9.87 9.85 9.85 4,452
2012-04-23 9.845 9.86 9.84 9.86 30,987
2012-04-20 9.85 9.85 9.845 9.845 11,022
2012-04-19 9.855 9.86 9.845 9.845 32,974
2012-04-18 9.85 9.855 9.84 9.84 28,990
2012-04-17 9.85 9.86 9.84 9.84 62,978
2012-04-16 9.85 9.85 9.845 9.85 18,642
2012-04-13 9.845 9.85 9.84 9.85 8,192
2012-04-12 9.84 9.85 9.84 9.85 17,285
2012-04-11 9.85 9.85 9.84 9.84 28,870
2012-04-10 9.84 9.845 9.83 9.83 10,944
2012-04-09 9.84 9.86 9.83 9.86 59,375
2012-04-05 9.85 9.855 9.84 9.84 53,195
2012-04-04 9.86 9.86 9.84 9.84 19,049
2012-04-03 9.85 9.89 9.845 9.87 59,829
2012-04-02 9.85 9.86 9.84 9.84 43,429
2012-03-30 9.85 9.85 9.84 9.84 6,511
2012-03-29 9.84 9.85 9.84 9.845 3,169
2012-03-28 9.84 9.845 9.83 9.84 88,216

» More O Charleys Stock Price History

To see other companies like O Charleys (CHUX), view our stock market today for news, and other data.