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)

View and download Cheviot Financial stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Cheviot Financial price to earnings ratio data. 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 8.2 Feb 22,2012
Avg Stock Price 11.89

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 37.75

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 3.4

CHEV Industry Peers

Company Price Change (%)
Heartland Bancorp (HLAN)75.070.43 (0.57%)
Nb&t Financial Group (NBTF)29.790.13 (0.44%)
Csb Bancorp (CSBB)30.050.45 (1.48%)
Farmer & Merchant (FMAO)430.06 (0.14%)
Home City Financial (HCFL)23.20 (0%)
United Community Financial (UCFC)8.280.05 (0.61%)
Wayne Savings Bancshares (WAYN)18.190.26 (1.45%)

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 daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. CHEV saw a high of 15.05, and a low of 14.82 on last trading day. The average P/S ratio was 4.28 as can be seen by Cheviot Financial stock price history. .