Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, December 11, 2009, 11:48PM ET - U.S. Markets Closed. Dow Up 0.63% Nasdaq Down 0.03%
Chordiant Software, Inc. (CHRD)At 4:00PM ET: 2.87   0.00 (0.00%)  
MORE ON CHRD
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
11-Dec-092.862.882.812.87102,9002.87
10-Dec-092.862.922.812.8793,1002.87
9-Dec-092.962.962.802.85108,1002.85
8-Dec-092.902.982.892.9591,8002.95
7-Dec-093.093.092.973.00125,4003.00
4-Dec-092.763.112.743.10432,8003.10
3-Dec-092.782.782.662.6983,6002.69
2-Dec-092.772.802.762.78109,0002.78
1-Dec-092.812.842.722.78187,5002.78
30-Nov-092.842.842.662.75549,8002.75
27-Nov-092.832.902.752.8596,1002.85
25-Nov-092.903.002.902.90342,4002.90
24-Nov-093.003.172.822.87313,5002.87
23-Nov-093.013.022.832.86413,7002.86
20-Nov-093.063.102.313.061,206,7003.06
19-Nov-093.313.333.203.221,052,5003.22
18-Nov-093.423.443.363.3625,4003.36
17-Nov-093.423.463.343.4349,7003.43
16-Nov-093.303.483.303.45103,4003.45
13-Nov-093.203.253.123.2359,0003.23
12-Nov-093.323.363.123.18117,1003.18
11-Nov-093.103.413.103.3340,3003.33
10-Nov-093.373.423.253.3076,0003.30
9-Nov-093.203.343.173.34118,4003.34
6-Nov-093.193.253.173.2053,3003.20
5-Nov-093.243.253.163.2379,1003.23
4-Nov-093.373.513.183.1947,7003.19
3-Nov-093.333.453.263.3683,0003.36
2-Nov-093.503.503.283.36208,1003.36
30-Oct-093.403.613.363.48101,5003.48
29-Oct-093.483.543.363.4279,3003.42
28-Oct-093.543.653.383.3960,6003.39
27-Oct-093.543.713.523.53959,4003.53
26-Oct-093.593.613.503.5487,9003.54
23-Oct-093.683.723.513.5773,4003.57
22-Oct-093.613.693.503.68104,8003.68
21-Oct-093.773.853.573.6168,6003.61
20-Oct-093.833.923.753.7963,9003.79
19-Oct-093.853.883.803.8152,3003.81
16-Oct-093.823.873.753.7954,0003.79
15-Oct-093.873.883.803.8562,1003.85
14-Oct-093.963.963.863.8962,2003.89
13-Oct-093.953.953.863.8968,1003.89
12-Oct-093.994.003.963.9770,8003.97
9-Oct-093.893.943.823.9476,9003.94
8-Oct-093.903.933.833.8961,2003.89
7-Oct-093.883.903.823.8533,7003.85
6-Oct-093.713.903.713.8792,8003.87
5-Oct-093.683.743.623.7045,6003.70
2-Oct-093.633.753.593.6049,2003.60
1-Oct-093.883.883.643.6880,4003.68
30-Sep-093.883.943.803.8963,5003.89
29-Sep-093.923.923.873.8724,2003.87
28-Sep-093.893.973.843.8772,9003.87
25-Sep-093.823.903.803.8568,3003.85
24-Sep-093.883.893.843.8541,0003.85
23-Sep-093.883.963.833.85162,8003.85
22-Sep-094.004.003.883.8865,3003.88
21-Sep-093.964.003.903.9430,8003.94
18-Sep-094.014.013.863.99145,0003.99
17-Sep-094.114.113.974.00347,7004.00
16-Sep-094.104.124.054.11147,5004.11
15-Sep-094.054.103.944.0862,8004.08
14-Sep-093.854.053.824.0536,8004.05
11-Sep-093.953.963.813.8636,1003.86
10-Sep-093.923.963.823.9646,6003.96
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions