Dark

CNAT
Charter National Bancorp Inc.
stock NASDAQ

Inactive

May 26, 2020

5.56USD+0.180%(+0.01)169,691

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-05-26	5.9000	5.9400	5.4060	5.5600	+0.180%	169,691	0.000%
2020-05-22	6.3000	6.3000	5.2500	5.5500	-4.310%	304,318	+0.180%
2020-05-21	6.6000	7.5000	4.5230	5.8000	-12.598%	1,119,714	-4.138%
2020-05-20	6.8800	6.9000	6.3000	6.6360	-0.955%	348,996	-16.215%
2020-05-19	6.4000	7.2000	6.0110	6.7000	+3.876%	407,353	-17.015%
2020-05-18	6.0200	6.6000	5.6790	6.4500	+7.482%	437,485	-13.798%
2020-05-15	6.0000	6.2000	5.6000	6.0010	-4.137%	299,360	-7.349%
2020-05-14	5.0000	6.6000	4.9000	6.2600	+29.339%	820,402	-11.182%
2020-05-13	4.9000	5.3500	4.5150	4.8400	+0.833%	342,642	+14.876%
2020-05-12	4.4000	4.9000	4.1340	4.8000	+11.628%	399,730	+15.833%
2020-05-11	4.1530	4.5960	4.0100	4.3000	+7.500%	307,550	+29.302%
2020-05-08	4.0200	4.1790	3.6020	4.0000	-12.549%	239,421	+39.000%
2020-05-07	4.4900	5.1500	4.0120	4.5740	+3.978%	486,788	+21.557%
2020-05-06	5.2070	5.4000	4.0000	4.3990	-6.919%	591,857	+26.392%
2020-05-05	3.5300	4.9800	3.3820	4.7260	+36.859%	670,920	+17.647%
2020-05-04	3.4500	3.4900	3.3290	3.4532	+0.971%	6,780	+61.010%
2020-05-01	3.5980	3.5980	3.4000	3.4200	-4.067%	24,040	+62.573%
2020-04-30	3.4650	3.5890	3.3330	3.5650	+1.886%	20,683	+55.961%
2020-04-29	3.5000	3.5200	3.4020	3.4990	+1.420%	23,068	+58.903%
2020-04-28	3.4000	3.5000	3.3000	3.4500	0.000%	32,465	+61.159%
2020-04-27	3.4630	3.4800	3.3680	3.4500	+0.848%	13,768	+61.159%
2020-04-24	3.3590	3.4490	3.3020	3.4210	+2.733%	9,335	+62.526%
2020-04-23	3.4000	3.4790	3.3200	3.3300	-1.158%	14,830	+66.967%
2020-04-22	3.4180	3.4500	3.2000	3.3690	-0.853%	21,210	+65.034%
2020-04-21	3.4360	3.5400	3.3110	3.3980	-2.859%	37,973	+63.626%
2020-04-20	3.2300	4.3070	3.2110	3.4980	+6.000%	321,289	+58.948%
2020-04-17	3.3000	3.3000	3.1700	3.3000	+5.096%	27,825	+68.485%
2020-04-16	3.2000	3.2050	3.0960	3.1400	-0.317%	18,514	+77.070%
2020-04-15	2.9990	3.3000	2.9780	3.1500	+1.942%	61,031	+76.508%
2020-04-14	3.0970	3.1000	3.0090	3.0900	+0.881%	15,453	+79.935%
2020-04-13	2.9000	3.1000	2.9000	3.0630	-1.066%	21,631	+81.521%
2020-04-09	3.1000	3.1000	3.0440	3.0960	+1.541%	11,835	+79.587%
2020-04-08	3.0100	3.1000	2.9000	3.0490	0.000%	11,964	+82.355%
2020-04-07	3.0040	3.1000	2.9510	3.0490	+3.146%	7,881	+82.355%
2020-04-06	3.1000	3.2000	2.9200	2.9560	-4.645%	17,371	+88.092%
2020-04-03	2.9850	3.1000	2.9310	3.1000	+5.085%	5,645	+79.355%
2020-04-02	2.9500	3.1000	2.9500	2.9500	-2.961%	16,985	+88.475%
2020-04-01	3.3000	3.3000	2.9340	3.0400	-1.967%	15,676	+82.895%
2020-03-31	3.0000	3.4000	2.9300	3.1010	+1.639%	60,057	+79.297%
2020-03-30	3.0500	3.1000	2.9700	3.0510	-1.581%	19,347	+82.235%
2020-03-27	3.0250	3.1000	2.9000	3.1000	+2.649%	14,798	+79.355%
2020-03-26	2.9000	3.1000	2.9000	3.0200	+1.342%	18,189	+84.106%
2020-03-25	3.0500	3.0500	2.9000	2.9800	-2.295%	24,810	+86.577%
2020-03-24	2.9780	3.1500	2.8000	3.0500	+2.694%	15,755	+82.295%
2020-03-23	2.9000	2.9700	2.6000	2.9700	+4.247%	13,621	+87.205%
2020-03-20	2.7000	2.9000	2.7000	2.8490	+4.016%	40,700	+95.156%
2020-03-19	2.6000	2.8000	2.6000	2.7390	+9.472%	27,232	+102.994%
2020-03-18	2.9000	2.9300	2.4330	2.5020	-12.792%	34,991	+122.222%
2020-03-17	2.5900	3.0000	2.5000	2.8690	+12.510%	32,629	+93.796%
2020-03-16	2.8000	3.1000	2.3030	2.5500	-6.597%	65,741	+118.039%
2020-03-13	2.5350	2.9980	2.5350	2.7301	+0.667%	40,538	+103.656%
2020-03-12	3.1000	3.2990	2.7100	2.7120	-20.655%	45,969	+105.015%
2020-03-11	3.5970	3.5970	3.3000	3.4180	-4.525%	25,364	+62.668%
2020-03-10	3.6000	3.7990	3.4000	3.5800	-1.078%	39,776	+55.307%
2020-03-09	3.7900	3.7900	3.4070	3.6190	-7.442%	62,643	+53.634%
2020-03-06	4.2000	4.3500	3.8770	3.9100	-7.783%	52,360	+42.199%
2020-03-05	4.2590	4.3490	4.1100	4.2400	+0.331%	32,785	+31.132%
2020-03-04	4.3000	4.4000	4.1000	4.2260	+3.073%	44,342	+31.566%
2020-03-03	4.3000	4.5000	4.0250	4.1000	-4.872%	69,120	+35.610%
2020-03-02	4.0000	4.3990	3.8410	4.3100	+9.086%	106,731	+29.002%
2020-02-28	3.8000	4.0000	3.6520	3.9510	+2.623%	72,904	+40.724%
2020-02-27	4.0930	4.0930	3.7000	3.8500	-5.983%	61,024	+44.416%
2020-02-26	4.1370	4.2900	4.0500	4.0950	-0.219%	28,844	+35.775%
2020-02-25	4.4050	4.4943	4.0200	4.1040	-6.727%	51,212	+35.478%
2020-02-24	4.6000	4.7190	4.4000	4.4000	-5.519%	35,309	+26.364%
2020-02-21	4.3110	4.7600	4.2700	4.6570	+7.057%	91,408	+19.390%
2020-02-20	4.5000	4.5000	4.3230	4.3500	-0.229%	33,997	+27.816%
2020-02-19	4.3860	4.6000	4.3110	4.3600	-0.115%	29,295	+27.523%
2020-02-18	4.4300	4.5440	4.3000	4.3650	-1.467%	29,226	+27.377%
2020-02-14	4.4320	4.5000	4.2180	4.4300	+0.682%	30,584	+25.508%
2020-02-13	4.5630	4.6000	4.1250	4.4000	-2.870%	69,168	+26.364%
2020-02-12	4.7560	4.7800	4.5000	4.5300	-5.625%	50,783	+22.737%
2020-02-11	5.0000	5.1940	4.6000	4.8000	-2.538%	134,137	+15.833%
2020-02-10	4.5000	4.9900	4.4000	4.9250	+9.008%	174,073	+12.893%
2020-02-07	4.3200	4.5990	4.3100	4.5180	+4.462%	104,431	+23.063%
2020-02-06	4.3200	4.4970	4.1350	4.3250	+1.789%	123,039	+28.555%
2020-02-05	4.1200	4.2990	4.0710	4.2490	+3.634%	72,677	+30.854%
2020-02-04	4.0800	4.2000	4.0000	4.1000	-0.606%	75,115	+35.610%
2020-02-03	4.3680	4.3680	4.0500	4.1250	-5.390%	77,509	+34.788%
2020-01-31	4.1200	4.4000	4.0010	4.3600	+3.514%	97,592	+27.523%
2020-01-30	4.4970	4.5000	3.5000	4.2120	-9.419%	201,417	+32.004%
2020-01-29	5.5000	5.6990	4.5500	4.6500	+13.859%	696,335	+19.570%
2020-01-28	3.9630	4.1000	3.9590	4.0840	+3.392%	255,729	+36.141%
2020-01-27	4.0300	4.1220	3.8000	3.9500	-4.173%	89,904	+40.759%
2020-01-24	4.2960	4.3942	4.0000	4.1220	-2.438%	71,444	+34.886%
2020-01-23	4.4050	4.4050	4.2000	4.2250	-3.649%	26,205	+31.598%
2020-01-22	4.4610	4.7000	4.1800	4.3850	-2.620%	65,985	+26.796%
2020-01-21	4.3000	4.8200	4.3000	4.5030	+4.381%	298,180	+23.473%
2020-01-17	4.2250	4.5400	4.2010	4.3140	+2.714%	172,926	+28.883%
2020-01-16	4.1680	4.2500	4.1000	4.2000	+0.768%	42,751	+32.381%
2020-01-15	4.0800	4.1890	4.0000	4.1680	+4.018%	32,240	+33.397%
2020-01-14	3.9500	4.0500	3.9300	4.0070	+1.212%	24,553	+38.757%
2020-01-13	4.0320	4.0560	3.9200	3.9590	-2.392%	37,859	+40.440%
2020-01-10	4.0000	4.1980	3.9500	4.0560	+0.272%	49,239	+37.081%
2020-01-09	3.9200	4.2000	3.9000	4.0450	+0.124%	44,571	+37.454%
2020-01-08	4.0000	4.2010	4.0000	4.0400	-5.298%	59,729	+37.624%
2020-01-07	4.1500	4.2900	4.0700	4.2660	+3.922%	56,693	+30.333%
2020-01-06	4.2500	4.5400	3.8380	4.1050	-2.494%	349,529	+35.445%
2020-01-03	3.9000	4.2400	3.8000	4.2100	+7.125%	161,294	+32.067%
2020-01-02	4.0000	4.0000	3.7990	3.9300	-1.750%	66,576	+41.476%
2019-12-31	3.7040	4.0800	3.6799	4.0000	+6.610%	268,282	+39.000%
2019-12-30	3.7000	3.8000	3.6460	3.7520	0.000%	47,001	+48.188%
2019-12-27	3.7330	3.8000	3.7000	3.7520	-1.263%	37,221	+48.188%
2019-12-26	3.8000	3.8600	3.7000	3.8000	+0.264%	29,050	+46.316%
2019-12-24	3.7640	3.7900	3.7020	3.7900	+0.680%	17,178	+46.702%
2019-12-23	3.6990	3.8500	3.6300	3.7644	+3.332%	77,708	+47.700%
2019-12-20	3.7980	3.7980	3.6200	3.6430	-4.081%	34,635	+52.621%
2019-12-19	3.7550	3.8000	3.7000	3.7980	+0.716%	37,702	+46.393%
2019-12-18	3.7150	3.8000	3.6000	3.7710	+2.306%	49,714	+47.441%
2019-12-17	3.5770	3.7950	3.5610	3.6860	+3.539%	51,344	+50.841%
2019-12-16	3.6030	3.7000	3.5120	3.5600	-1.111%	44,112	+56.180%
2019-12-13	3.7530	3.8000	3.4000	3.6000	-4.051%	54,061	+54.444%
2019-12-12	3.9000	3.9650	3.6000	3.7520	-3.918%	98,061	+48.188%
2019-12-11	3.8500	3.9110	3.8000	3.9050	+1.022%	51,882	+42.382%
2019-12-10	3.7000	3.9000	3.6760	3.8655	+3.855%	55,330	+43.837%
2019-12-09	3.7000	3.7700	3.6000	3.7220	+0.867%	40,636	+49.382%
2019-12-06	3.7880	3.8000	3.6150	3.6900	-1.862%	49,728	+50.678%
2019-12-05	3.5150	3.8900	3.5150	3.7600	+6.455%	137,732	+47.872%
2019-12-04	3.5000	3.6000	3.5000	3.5320	+1.232%	37,098	+57.418%
2019-12-03	3.7000	3.7000	3.4100	3.4890	-1.718%	37,629	+59.358%
2019-12-02	3.7000	3.7020	3.5050	3.5500	-3.950%	40,651	+56.620%
2019-11-29	3.5250	3.7200	3.4520	3.6960	+5.389%	53,165	+50.433%
2019-11-27	3.4000	3.5800	3.3600	3.5070	+1.770%	63,515	+58.540%
2019-11-26	3.3780	3.5800	3.3000	3.4460	+0.420%	67,255	+61.346%
2019-11-25	3.5000	3.5490	3.3200	3.4316	-0.128%	47,075	+62.024%
2019-11-22	3.4000	3.5490	3.3000	3.4360	+3.807%	58,517	+61.816%
2019-11-21	3.2480	3.4000	3.2480	3.3100	+1.503%	11,341	+67.976%
2019-11-20	3.3730	3.5000	3.1700	3.2610	-2.628%	28,008	+70.500%
2019-11-19	3.3150	3.4800	3.3000	3.3490	+1.608%	16,046	+66.020%
2019-11-18	3.3000	3.3450	3.2000	3.2960	-0.121%	37,622	+68.689%
2019-11-15	3.2520	3.3590	3.2520	3.3000	0.000%	18,469	+68.485%
2019-11-14	3.2800	3.4000	3.2400	3.3000	+0.917%	22,946	+68.485%
2019-11-13	3.3000	3.3620	3.2000	3.2700	-0.939%	26,335	+70.031%
2019-11-12	3.4890	3.4890	3.3010	3.3010	-3.733%	28,384	+68.434%
2019-11-11	3.4170	3.4500	3.3600	3.4290	+0.263%	33,462	+62.146%
2019-11-08	3.3700	3.4500	3.3700	3.4200	+0.588%	17,309	+62.573%
2019-11-07	3.5200	3.5200	3.3700	3.4000	-4.225%	28,374	+63.529%
2019-11-06	3.4740	3.5500	3.3040	3.5500	+2.453%	51,564	+56.620%
2019-11-05	3.4920	3.5000	3.4110	3.4650	-1.000%	22,168	+60.462%
2019-11-04	3.5000	3.5900	3.4530	3.5000	-1.630%	17,548	+58.857%
2019-11-01	3.4340	3.5850	3.4040	3.5580	+4.647%	27,448	+56.268%
2019-10-31	3.4410	3.4410	3.3600	3.4000	-1.048%	18,366	+63.529%
2019-10-30	3.4000	3.4800	3.3520	3.4360	+1.029%	22,599	+61.816%
2019-10-29	3.4720	3.6000	3.3600	3.4010	-2.045%	54,991	+63.481%
2019-10-28	3.3800	3.4900	3.3240	3.4720	+1.461%	29,194	+60.138%
2019-10-25	3.3860	3.5000	3.3010	3.4220	+1.123%	31,135	+62.478%
2019-10-24	3.5000	3.5900	3.3510	3.3840	-2.675%	52,797	+64.303%
2019-10-23	3.4000	3.5500	3.3150	3.4770	+2.718%	22,568	+59.908%
2019-10-22	3.4510	3.6000	3.2500	3.3850	-1.570%	65,678	+64.254%
2019-10-21	3.7420	3.7990	3.4300	3.4390	-8.610%	72,356	+61.675%
2019-10-18	3.8000	4.0440	3.6200	3.7630	-0.450%	177,647	+47.754%
2019-10-17	3.6510	3.8000	3.4200	3.7800	+5.000%	121,571	+47.090%
2019-10-16	3.3500	3.6300	3.3150	3.6000	+6.038%	114,131	+54.444%
2019-10-15	3.4000	3.4900	3.2920	3.3950	+0.652%	90,591	+63.770%
2019-10-14	3.3000	3.4300	3.3000	3.3730	+2.212%	27,328	+64.838%
2019-10-11	3.3700	3.4170	3.3000	3.3000	+1.507%	24,936	+68.485%
2019-10-10	3.4000	3.4900	3.2510	3.2510	0.000%	37,759	+71.024%
2019-10-09	3.3500	3.3900	3.2510	3.2510	+0.931%	18,492	+71.024%
2019-10-08	3.4900	3.4900	3.2210	3.2210	-7.813%	54,981	+72.617%
2019-10-07	3.2190	3.6740	3.1300	3.4940	+9.188%	179,367	+59.130%
2019-10-04	3.1300	3.2500	3.1300	3.2000	+3.862%	18,192	+73.750%
2019-10-03	3.1200	3.1750	3.0500	3.0810	-1.250%	18,509	+80.461%
2019-10-02	3.1820	3.1980	3.0510	3.1200	-5.196%	33,034	+78.205%
2019-10-01	3.2600	3.3290	3.1000	3.2910	+4.476%	70,357	+68.946%
2019-09-30	3.2150	3.2150	3.1260	3.1500	-0.756%	71,942	+76.508%
2019-09-27	3.2210	3.2490	3.1170	3.1740	-2.338%	43,455	+75.173%
2019-09-26	3.2000	3.2700	3.1000	3.2500	+1.690%	44,851	+71.077%
2019-09-25	3.2920	3.2920	3.0500	3.1960	-5.444%	108,985	+73.967%
2019-09-24	3.4950	3.7010	3.3650	3.3800	-2.029%	77,628	+64.497%
2019-09-23	3.4230	3.4800	3.3800	3.4500	+1.173%	24,025	+61.159%
2019-09-20	3.7080	3.7500	3.4000	3.4100	-6.575%	52,718	+63.050%
2019-09-19	3.7840	3.8000	3.6220	3.6500	-3.821%	19,447	+52.329%
2019-09-18	3.7500	3.8000	3.6000	3.7950	+3.378%	40,889	+46.509%
2019-09-17	3.9000	3.9500	3.5630	3.6710	-4.872%	62,168	+51.457%
2019-09-16	3.8770	4.0000	3.7160	3.8590	+0.234%	61,281	+44.079%
2019-09-13	3.7000	3.8990	3.5300	3.8500	+4.026%	107,178	+44.416%
2019-09-12	4.2000	4.2000	3.6500	3.7010	-10.927%	199,734	+50.230%
2019-09-11	3.6000	4.3670	3.4210	4.1550	+15.738%	506,418	+33.815%
2019-09-10	3.3330	3.6250	3.3010	3.5900	+6.655%	96,306	+54.875%
2019-09-09	3.4000	3.4650	3.2000	3.3660	+0.658%	106,536	+65.181%
2019-09-06	3.3890	3.4690	3.3200	3.3440	-0.209%	88,956	+66.268%
2019-09-05	3.2990	3.4950	3.1970	3.3510	+2.196%	132,483	+65.921%
2019-09-04	3.1750	3.2990	3.1100	3.2790	+4.095%	52,673	+69.564%
2019-09-03	3.3500	3.3660	3.0610	3.1500	-7.895%	106,731	+76.508%
2019-08-30	3.1690	3.5600	3.0530	3.4200	+10.251%	255,337	+62.573%
2019-08-29	3.2000	3.2000	3.0550	3.1020	-3.063%	26,497	+79.239%
2019-08-28	3.0000	3.2950	2.9270	3.2000	+3.761%	92,000	+73.750%
2019-08-27	2.9000	3.0980	2.9000	3.0840	-0.516%	22,788	+80.285%
2019-08-26	2.9990	3.1000	2.9040	3.1000	+3.402%	20,743	+79.355%
2019-08-23	3.0940	3.1160	2.9970	2.9980	-3.103%	14,039	+85.457%
2019-08-22	3.1000	3.1830	3.0730	3.0940	-1.559%	14,453	+79.703%
2019-08-21	3.2500	3.2500	3.1000	3.1430	-1.535%	19,393	+76.901%
2019-08-20	3.2000	3.3000	3.0000	3.1920	-0.250%	32,868	+74.185%
2019-08-19	3.1500	3.3800	3.0000	3.2000	+3.896%	71,304	+73.750%
2019-08-16	3.0000	3.0930	2.9020	3.0800	+2.667%	26,570	+80.519%
2019-08-15	3.0250	3.2000	2.6000	3.0000	+0.671%	105,091	+85.333%
2019-08-14	2.9800	2.9800	2.5010	2.9800	-1.650%	71,551	+86.577%
2019-08-13	2.9910	3.0820	2.9800	3.0300	+1.169%	22,309	+83.498%
2019-08-12	3.0030	3.1000	2.9800	2.9950	-0.959%	12,393	+85.643%
2019-08-09	3.0490	3.1000	2.9000	3.0240	+0.800%	28,000	+83.862%
2019-08-08	2.9300	3.0480	2.9120	3.0000	+3.022%	43,296	+85.333%
2019-08-07	3.1500	3.2100	2.8000	2.9120	-5.301%	84,638	+90.934%
2019-08-06	3.1100	3.2000	3.0000	3.0750	-0.838%	47,525	+80.813%
2019-08-05	3.2490	3.2880	3.0500	3.1010	-6.596%	35,591	+79.297%
2019-08-02	3.1000	3.4000	3.0510	3.3200	+7.097%	169,031	+67.470%
2019-08-01	3.2700	3.3900	3.0500	3.1000	-2.638%	34,171	+79.355%
2019-07-31	3.2000	3.3510	3.1000	3.1840	-1.149%	36,378	+74.623%
2019-07-30	3.1580	3.3000	3.0500	3.2210	+3.803%	62,402	+72.617%
2019-07-29	3.1270	3.4000	3.0500	3.1030	-0.958%	68,508	+79.181%
2019-07-26	3.1000	3.2000	3.0500	3.1330	+1.326%	24,303	+77.466%
2019-07-25	3.4750	3.4750	2.9505	3.0920	-12.159%	120,055	+79.819%
2019-07-24	3.0000	3.9000	3.0000	3.5200	+15.334%	219,044	+57.955%
2019-07-23	3.2000	3.2500	3.0000	3.0520	+0.560%	59,280	+82.176%
2019-07-22	3.2840	3.3480	3.0100	3.0350	-5.775%	34,870	+83.196%
2019-07-19	3.3000	3.4104	3.2000	3.2210	-2.394%	43,108	+72.617%
2019-07-18	3.2760	3.3990	3.1200	3.3000	+2.199%	33,955	+68.485%
2019-07-17	3.1980	3.4000	2.9800	3.2290	+1.413%	80,712	+72.190%
2019-07-16	3.2770	3.4000	3.1500	3.1840	-2.091%	59,908	+74.623%
2019-07-15	3.3360	3.5500	3.2000	3.2520	-4.968%	120,494	+70.972%
2019-07-12	4.2300	4.3000	3.3400	3.4220	-23.956%	325,561	+62.478%
2019-07-11	3.2500	4.6490	3.1280	4.5000	+38.462%	690,053	+23.556%
2019-07-10	3.1350	3.3710	3.0000	3.2500	+5.110%	136,255	+71.077%
2019-07-09	2.9890	3.1870	2.9000	3.0920	+3.101%	64,062	+79.819%
2019-07-08	3.1800	3.1920	2.8000	2.9990	-2.249%	118,021	+85.395%
2019-07-05	3.2900	3.2900	3.0000	3.0680	-7.030%	109,629	+81.226%
2019-07-03	2.8000	3.4260	2.7310	3.3000	+14.983%	276,745	+68.485%
2019-07-02	2.9500	2.9500	2.6300	2.8700	+6.296%	85,816	+93.728%
2019-07-01	2.8000	2.8950	2.6200	2.7000	+3.806%	111,653	+105.926%
2019-06-28	2.7000	2.8900	2.6010	2.6010	-10.155%	166,122	+113.764%
2019-06-27	2.7240	3.3000	2.5000	2.8950	+2.297%	504,394	+92.055%
2019-06-26	3.0000	3.1990	2.8050	2.8300	-2.447%	322,970	+96.466%
2019-06-25	3.5000	3.9526	2.8000	2.9010	-68.536%	918,106	+91.658%
2019-06-24	9.3100	9.5000	8.6000	9.2200	+0.087%	117,973	-39.696%
2019-06-21	9.8000	9.8240	9.1030	9.2120	-7.473%	26,160	-39.644%
2019-06-20	10.2000	10.3000	9.8000	9.9560	+0.555%	43,016	-44.154%
2019-06-19	9.3000	10.7000	8.3000	9.9010	+5.330%	114,296	-43.844%
2019-06-18	7.3500	10.3000	7.2704	9.4000	+32.022%	161,144	-40.851%
2019-06-17	7.7750	7.8000	7.1000	7.1200	-7.508%	30,695	-21.910%
2019-06-14	7.6150	7.7780	7.2000	7.6980	+1.090%	12,110	-27.773%
2019-06-13	7.2010	7.8000	7.2000	7.6150	+4.286%	13,742	-26.986%
2019-06-12	8.0000	8.0000	7.2000	7.3020	-2.301%	19,281	-23.856%
2019-06-11	7.7000	7.7000	7.3250	7.4740	-1.593%	8,603	-25.609%
2019-06-10	7.5000	7.7980	7.3200	7.5950	+0.013%	11,320	-26.794%
2019-06-07	7.3200	7.6000	7.3200	7.5940	+3.743%	13,086	-26.784%
2019-06-06	7.9000	7.9500	7.3200	7.3200	-7.342%	20,325	-24.044%
2019-06-05	7.9000	8.3000	7.5970	7.9000	-0.878%	13,716	-29.620%
2019-06-04	7.7000	8.1920	7.5000	7.9700	+3.506%	9,806	-30.238%
2019-06-03	7.5000	7.7770	7.3530	7.7000	-0.311%	18,293	-27.792%
2019-05-31	7.9700	8.0080	7.5000	7.7240	-3.546%	18,826	-28.017%
2019-05-30	8.3000	8.3000	7.8500	8.0080	-4.096%	16,309	-30.569%
2019-05-29	8.2000	8.3510	7.9000	8.3500	-0.012%	10,747	-33.413%
2019-05-28	8.2200	8.3990	8.0000	8.3510	+0.012%	13,930	-33.421%
2019-05-24	8.1450	8.5000	8.1000	8.3500	+3.985%	12,744	-33.413%
2019-05-23	8.4000	8.4980	7.7010	8.0300	-5.351%	34,705	-30.760%
2019-05-22	8.5900	8.8100	8.2480	8.4840	-1.234%	11,415	-34.465%
2019-05-21	8.5430	8.8100	8.2910	8.5900	+1.645%	10,392	-35.274%
2019-05-20	8.5000	8.7850	8.2000	8.4510	-1.733%	21,865	-34.209%
2019-05-17	8.8000	8.9990	8.5000	8.6000	-3.208%	28,392	-35.349%
2019-05-16	9.0000	9.4500	8.8020	8.8850	-2.577%	23,234	-37.423%
2019-05-15	9.1840	9.6000	8.7200	9.1200	-1.074%	28,600	-39.035%
2019-05-14	8.7540	9.3000	8.5000	9.2190	+5.966%	21,311	-39.690%
2019-05-13	8.6100	8.9790	8.5380	8.7000	-0.344%	25,342	-36.092%
2019-05-10	8.9000	9.2010	8.6000	8.7300	-4.066%	60,365	-36.312%
2019-05-09	9.1400	9.1870	8.7000	9.1000	-0.947%	18,766	-38.901%
2019-05-08	8.8000	9.2000	8.6190	9.1870	+6.590%	21,313	-39.480%
2019-05-07	9.3000	9.3000	8.4540	8.6190	-8.591%	61,908	-35.491%
2019-05-06	8.5710	9.7000	8.5500	9.4290	+4.767%	54,573	-41.033%
2019-05-03	7.7010	9.0000	7.6000	9.0000	+5.882%	75,025	-38.222%
2019-05-02	8.4650	8.5700	8.1000	8.5000	+2.410%	19,333	-34.588%
2019-05-01	8.5000	8.7000	7.7000	8.3000	-3.488%	46,479	-33.012%
2019-04-30	8.8670	8.9000	8.0020	8.6000	+4.865%	109,684	-35.349%
2019-04-29	7.7000	8.5000	7.7000	8.2010	+6.121%	59,544	-32.203%
2019-04-26	7.5500	7.9690	7.2000	7.7280	+0.599%	41,574	-28.054%
2019-04-25	8.2000	8.2000	7.5500	7.6820	-5.160%	33,352	-27.623%
2019-04-24	7.8420	8.4000	7.6020	8.1000	+3.979%	65,136	-31.358%
2019-04-23	7.5000	7.8348	7.5000	7.7900	+3.853%	28,825	-28.626%
2019-04-22	8.4580	8.7000	7.4120	7.5010	-9.746%	113,389	-25.877%
2019-04-18	7.2000	9.2000	7.1000	8.3110	+17.023%	262,483	-33.101%
2019-04-17	7.6950	7.6990	6.8650	7.1020	-7.766%	185,263	-21.712%
2019-04-16	8.3000	8.4000	7.5000	7.7000	-3.762%	104,282	-27.792%
2019-04-15	12.1000	12.1000	7.3000	8.0010	-34.418%	569,240	-30.509%
2019-04-12	12.7000	12.7000	11.9000	12.2000	-3.175%	124,648	-54.426%
2019-04-11	13.5000	13.6000	12.3000	12.6000	-5.263%	124,560	-55.873%
2019-04-10	12.9000	13.9000	12.5000	13.3000	+3.101%	165,536	-58.195%
2019-04-09	13.0000	13.2000	12.7000	12.9000	-0.769%	46,421	-56.899%
2019-04-08	12.5000	13.5000	12.5000	13.0000	+4.000%	83,245	-57.231%
2019-04-05	13.0000	13.3000	12.5000	12.5000	-3.846%	69,470	-55.520%
2019-04-04	13.6000	13.6720	12.2000	13.0000	-2.256%	93,426	-57.231%
2019-04-03	13.6000	14.4000	12.8000	13.3000	-2.206%	164,225	-58.195%
2019-04-02	11.6000	13.7000	11.6000	13.6000	+17.241%	221,401	-59.118%
2019-04-01	10.8000	12.5000	10.8000	11.6000	+7.407%	116,273	-52.069%
2019-03-29	11.2000	11.3000	10.8000	10.8000	-2.703%	61,811	-48.519%
2019-03-28	11.4000	11.7000	11.0000	11.1000	-2.632%	50,753	-49.910%
2019-03-27	12.4000	12.4000	11.2000	11.4000	-5.785%	128,851	-51.228%
2019-03-26	12.1000	12.4000	11.4000	12.1000	+0.833%	107,763	-54.050%
2019-03-25	12.7000	12.8000	11.8000	12.0000	-6.250%	186,461	-53.667%
2019-03-22	13.5000	13.9000	12.1000	12.8000	-56.014%	606,891	-56.563%
2019-03-21	28.9000	30.8000	27.8000	29.1000	+1.042%	271,586	-80.893%
2019-03-20	28.6000	29.6000	28.1000	28.8000	+0.348%	46,221	-80.694%
2019-03-19	29.3000	30.0000	27.2000	28.7000	-0.692%	70,002	-80.627%
2019-03-18	27.0000	29.1000	26.0000	28.9000	+8.240%	94,990	-80.761%
2019-03-15	26.9000	28.1250	25.5500	26.7000	-6.316%	137,610	-79.176%
2019-03-14	29.7000	30.1000	26.5540	28.5000	-1.384%	186,021	-80.491%
2019-03-13	23.4000	30.2000	22.7000	28.9000	+25.652%	505,220	-80.761%
2019-03-12	21.3000	24.3000	20.7350	23.0000	+9.524%	180,152	-75.826%
2019-03-11	20.6000	22.8000	20.0000	21.0000	+6.599%	175,673	-73.524%
2019-03-08	20.0000	20.7000	19.2000	19.7000	-1.990%	50,961	-71.777%
2019-03-07	20.5000	20.5000	19.7000	20.1000	-0.985%	51,660	-72.338%
2019-03-06	22.0000	22.4000	19.5000	20.3000	-7.306%	62,483	-72.611%
2019-03-05	22.1000	22.4000	21.1500	21.9000	+0.459%	32,152	-74.612%
2019-03-04	21.4000	22.4000	20.9000	21.8000	+2.830%	44,574	-74.495%
2019-03-01	19.4000	22.8000	19.4000	21.2000	+9.278%	110,700	-73.774%
2019-02-28	19.7000	19.8000	19.0000	19.4000	-2.513%	29,077	-71.340%
2019-02-27	19.8000	20.5000	19.6000	19.9000	-0.500%	30,789	-72.060%
2019-02-26	19.4000	20.1500	19.1000	20.0000	+3.093%	56,411	-72.200%
2019-02-25	18.9000	19.9000	18.9000	19.4000	+3.191%	37,703	-71.340%
2019-02-22	18.9000	19.4540	18.7000	18.8000	-0.529%	30,333	-70.426%
2019-02-21	18.7000	19.4000	18.5000	18.9000	+0.532%	31,509	-70.582%
2019-02-20	18.9000	19.6000	18.5000	18.8000	-0.529%	35,298	-70.426%
2019-02-19	20.5000	20.7000	18.6000	18.9000	-7.353%	95,289	-70.582%
2019-02-15	20.5000	20.7000	20.0000	20.4000	+0.493%	51,369	-72.745%
2019-02-14	20.6000	21.8000	20.1000	20.3000	-1.456%	56,244	-72.611%
2019-02-13	20.6000	21.0000	20.0000	20.6000	-0.483%	50,680	-73.010%
2019-02-12	21.4000	21.6000	19.6000	20.7000	+4.020%	32,351	-73.140%
2019-02-11	19.8000	20.2000	19.7000	19.9000	+1.015%	30,663	-72.060%
2019-02-08	19.8000	20.4990	19.5000	19.7000	-1.500%	25,486	-71.777%
2019-02-07	20.6000	21.3000	19.3950	20.0000	-2.913%	60,782	-72.200%
2019-02-06	22.7000	22.7000	20.6000	20.6000	-8.036%	45,001	-73.010%
2019-02-05	22.4000	23.7000	21.7000	22.4000	+1.818%	59,628	-75.179%
2019-02-04	22.3000	23.3000	21.8000	22.0000	-1.786%	46,801	-74.727%
2019-02-01	23.5000	23.9990	22.1000	22.4000	-3.863%	50,421	-75.179%
2019-01-31	23.4000	24.5000	21.6000	23.3000	+1.304%	64,630	-76.137%
2019-01-30	22.0000	23.4000	20.1000	23.0000	+6.977%	138,495	-75.826%
2019-01-29	17.7000	25.6000	17.3000	21.5000	+22.857%	322,249	-74.140%
2019-01-28	18.1000	18.8000	17.2000	17.5000	-1.685%	48,400	-68.229%
2019-01-25	17.7000	18.2000	16.9000	17.8000	-0.559%	32,664	-68.764%
2019-01-24	17.3000	18.3000	17.2000	17.9000	+4.070%	15,788	-68.939%
2019-01-23	18.7000	18.7000	17.1000	17.2000	-7.027%	23,232	-67.674%
2019-01-22	18.6000	18.7000	18.1000	18.5000	0.000%	27,522	-69.946%
2019-01-18	19.1000	19.1000	18.2000	18.5000	-1.596%	23,184	-69.946%
2019-01-17	18.6000	19.2000	18.3000	18.8000	+0.535%	19,757	-70.426%
2019-01-16	18.3000	19.8000	18.3000	18.7000	+2.747%	30,430	-70.267%
2019-01-15	18.8000	18.9060	16.2000	18.2000	-1.622%	41,323	-69.451%
2019-01-14	19.9000	20.7000	18.1000	18.5000	-8.416%	61,671	-69.946%
2019-01-11	19.9000	20.4000	19.3000	20.2000	+2.538%	26,247	-72.475%
2019-01-10	20.5000	21.1980	19.0000	19.7000	-4.831%	47,688	-71.777%
2019-01-09	21.7000	22.4000	20.5000	20.7000	-3.721%	40,501	-73.140%
2019-01-08	22.4000	22.4000	19.8000	21.5000	-2.273%	78,453	-74.140%
2019-01-07	19.4000	22.0000	19.4000	22.0000	+15.183%	94,332	-74.727%
2019-01-04	17.7000	19.8000	17.7000	19.1000	+9.143%	74,082	-70.890%
2019-01-03	17.8000	18.4110	17.5000	17.5000	-3.315%	26,881	-68.229%
2019-01-02	16.5000	18.6000	15.2000	18.1000	+4.624%	78,570	-69.282%
2018-12-31	13.8000	18.0000	13.8000	17.3000	+30.075%	197,983	-67.861%
2018-12-28	13.0000	14.0000	13.0000	13.3000	+3.101%	63,321	-58.195%
2018-12-27	13.4000	14.5000	12.2250	12.9000	-5.839%	69,832	-56.899%
2018-12-26	11.7000	14.2990	11.7000	13.7000	+17.094%	63,243	-59.416%
2018-12-24	12.3000	12.4000	11.5000	11.7000	-4.878%	43,071	-52.479%
2018-12-21	12.9000	12.9000	11.8000	12.3000	-2.381%	81,909	-54.797%
2018-12-20	12.3000	12.8000	11.7000	12.6000	+2.439%	105,456	-55.873%
2018-12-19	12.3000	13.1000	12.0000	12.3000	+0.820%	59,473	-54.797%
2018-12-18	14.0000	14.3000	12.2000	12.2000	-12.230%	140,717	-54.426%
2018-12-17	15.0000	15.9000	13.6000	13.9000	-8.553%	97,312	-60.000%
2018-12-14	15.2000	15.9000	15.0000	15.2000	0.000%	87,814	-63.421%
2018-12-13	16.5000	16.5000	14.9000	15.2000	-5.590%	77,153	-63.421%
2018-12-12	16.4000	16.8000	15.5540	16.1000	-0.617%	91,561	-65.466%
2018-12-11	15.5000	17.5000	15.3000	16.2000	+8.000%	172,824	-65.679%
2018-12-10	17.2000	17.2000	14.9000	15.0000	-12.281%	192,332	-62.933%
2018-12-07	19.2000	19.3000	15.2000	17.1000	-11.856%	260,342	-67.485%
2018-12-06	21.5000	26.0990	18.0000	19.4000	-56.889%	882,616	-71.340%
2018-12-04	47.5000	49.2800	44.9000	45.0000	-3.226%	59,492	-87.644%

.dark-mode .L5j2Bq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L5j2Bq{ color: #333333; background-color: white; border: 2px solid #333333; }CNATCharter National Bancorp Inc.stock NASDAQ

CNAT
Charter National Bancorp Inc.
stock NASDAQ