Cheviot Financial Stock Price History (NASDAQ:CHEV)

Add to My Stocks
$15.01 $0.06 (0.4%) CHEV stock closing price May 20, 2016 (Closing)

We provide 10 years stock price history for free. You can download Cheviot Financial stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Cheviot Financial P/E ratio data for the stock. The Cheviot Financial stock price history chart shows that the stock price was at a high of 16.15 on 09 Mar, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-05-2014.8315.0514.8215.014962N/A4.74
2016-05-1914.8315.0014.7914.955386N/A4.73
2016-05-1814.7714.9914.7614.995220N/A4.74
2016-05-1714.5114.9914.5114.773892N/A4.67
2016-05-1614.5814.9214.5814.924448N/A4.72
2016-05-1314.7014.8214.7014.82949N/A4.68
2016-05-1214.7114.8714.7114.852458N/A4.69
2016-05-1114.8114.8314.8114.831700N/A4.69
2016-05-1014.9814.9814.7814.817040N/A4.68
2016-05-0914.8014.9414.7114.9114848N/A4.71
2016-05-0614.6514.8714.6314.775929N/A4.67
2016-05-0514.7614.7614.7614.76458N/A4.67
2016-05-0414.9514.9714.8614.883963N/A4.70
2016-05-0315.0015.0114.9114.967264N/A4.73
2016-05-0214.9815.0514.7915.0132642N/A4.74
2016-04-2914.9715.0014.9314.9515646N/A2.99
2016-04-2814.9314.9714.8914.9527901N/A2.99
2016-04-2714.9715.0014.8914.9522141N/A2.99
2016-04-2614.8514.9514.8514.865652N/A2.97
2016-04-2514.8014.9014.7614.899158N/A2.98
2016-04-2214.9515.0014.8714.9225666N/A2.98
2016-04-2114.9114.9914.8914.9411408N/A2.99
2016-04-2014.8514.9814.8514.9314634N/A2.98
2016-04-1914.9214.9314.8414.9310148N/A2.98
2016-04-1814.8514.9914.7014.926516N/A2.98
2016-04-1514.9215.0014.6714.8432811N/A2.97
2016-04-1414.6314.9514.6314.8415858N/A2.97
2016-04-1314.6314.9514.6314.807923N/A2.96
2016-04-1214.5514.6514.5514.659666N/A2.93
2016-04-1114.5814.5914.5414.553910N/A2.91
2016-04-0814.5314.5314.5314.53287N/A2.90
2016-04-0714.5114.6814.5114.681846N/A2.93
2016-04-0614.6514.7314.6514.73499N/A2.94
2016-04-0514.5214.6614.5214.664680N/A2.93
2016-04-0414.6214.6714.5114.526518N/A2.90
2016-04-0114.6714.7614.6614.669607N/A2.93
2016-03-3114.6914.9414.6514.6911359104.932.94
2016-03-3014.7714.9914.7714.994559107.073.00
2016-03-2914.7514.9014.6914.691385104.932.94
2016-03-2814.8314.8314.6414.831631105.932.96
2016-03-250.000.000.0014.750N/AN/A
2016-03-240.000.000.0014.75147N/AN/A
2016-03-2314.8214.8214.6214.75593105.362.95
2016-03-2214.8214.9014.6114.90660106.432.98
2016-03-2114.7114.8614.7114.862549106.142.97
2016-03-1814.9214.9214.9214.921489106.572.98
2016-03-1714.9614.9814.7114.942435106.682.98
2016-03-1614.6614.7114.6414.664084104.712.93
2016-03-1514.7114.7614.6014.6011113104.292.92
2016-03-1414.8014.8014.6714.67967104.752.93
2016-03-1114.5714.7414.5714.694891104.932.94
2016-03-1014.3914.4914.3914.49319103.502.90
2016-03-0914.8514.8514.4714.781726105.572.95
2016-03-0814.6114.6114.6114.61121104.362.92
2016-03-0714.7914.7914.6614.74788105.292.95
2016-03-0414.8015.0014.7414.741592105.292.95
2016-03-0314.8014.8414.6614.8022787105.712.96
2016-03-0214.7814.8514.6214.709277105.002.94
2016-03-0114.5214.8014.5214.8016719105.712.96
2016-02-2914.6414.6614.4814.663950104.712.93
2016-02-2614.4714.6214.4714.563336104.002.91
2016-02-2514.3814.6214.3814.621143104.432.92
2016-02-2414.4014.5714.2514.503809103.582.90
2016-02-2314.5114.6114.3314.366664102.572.87
2016-02-2214.6214.6714.2014.6233205104.432.92
2016-02-1914.4514.6514.4314.483987103.432.89
2016-02-1814.6114.6114.1114.112828100.792.82
2016-02-1714.3614.5614.3414.439355103.072.88
2016-02-1614.4914.4914.2114.4012990102.862.88
2016-02-150.000.000.0014.290N/AN/A
2016-02-1214.3114.5014.0314.2911891102.072.86
2016-02-1114.6214.7914.1814.225077101.572.84
2016-02-1014.4514.4514.3214.429666103.002.88
2016-02-0914.4214.4214.3614.369174102.572.87
2016-02-0814.2714.6314.2314.6328277104.502.92
2016-02-0514.9115.0014.2914.2910645102.072.86
2016-02-0414.5514.5514.3914.391180102.792.88
2016-02-0314.5014.5314.3114.4711266103.362.89
2016-02-0214.6014.6814.5714.675264104.792.93
2016-02-0114.8714.8714.7414.742639105.292.95
2016-01-2914.5715.0414.5715.041121857.854.69
2016-01-2814.2814.6714.2814.67501156.424.57
2016-01-2714.5014.5014.2114.23227254.734.43
2016-01-2614.2214.4114.2214.28410954.924.45
2016-01-2514.1114.3014.1114.30597455.004.46
2016-01-2214.8214.9514.2314.25831054.814.44
2016-01-2114.3814.4814.1414.232613054.734.43
2016-01-2014.1714.5114.1714.38777955.314.48
2016-01-1914.4714.8114.2214.29374554.964.45
Get more Data

Cheviot Financial Stock Chart

View CHEV PE ratio, PS ratio stocks charts and compare with peers.
CHEV Chart
Note: Compare Cheviot Financial stock price history with the index and industry peers.

Cheviot Financial Historical Prices: Past 5 years

Max Stock Price 16.15 Mar 09,2015
Min Stock Price 8.14 Jan 27,2012
Avg Stock Price 11.68

Cheviot Financial Historical PE ratio: Past 5 years

Max PE Ratio 107.07 Mar 30,2016
Min PE Ratio 16.65 Aug 02,2012
Avg PE Ratio 36.88

Cheviot Financial Historical PS ratio: Past 5 years

Max PS Ratio 4.93 Dec 18,2015
Min PS Ratio 2.21 Jun 04,2012
Avg PS Ratio 3.39

CHEV Industry Peers

Cheviot Financial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Cheviot Financial stock analysis. Cheviot Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 15.01 and 4962 shares of CHEV were traded on 20 May, 2016. Cheviot Financial historical P/S ratio was at a high of 8.19 on 18 Oct, 2006 and a low of 2.21 on 04 Jun, 2012. .