U.S. Markets close in 41 mins.

Chanticleer Holdings, Inc. (HOTR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.240-0.080 (-3.448%)
As of 3:16PM EDT. Market open.
People also watch
OHGIHOTRWIFONAXNCAPN
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20172.292.312.202.242.249,263
Sep 18, 20172.342.342.212.212.2118,100
Sep 15, 20172.202.342.192.342.3411,000
Sep 14, 20172.262.292.192.202.2026,400
Sep 13, 20172.322.492.322.382.3819,100
Sep 12, 20172.262.312.252.262.263,300
Sep 11, 20172.222.312.212.312.3115,500
Sep 08, 20172.232.232.202.212.214,500
Sep 07, 20172.252.252.212.212.21800
Sep 06, 20172.212.272.212.212.213,300
Sep 05, 20172.322.322.092.202.2010,700
Sep 01, 20172.272.292.252.282.284,300
Aug 31, 20172.352.352.262.262.262,400
Aug 30, 20172.192.452.192.322.324,700
Aug 29, 20172.352.352.252.352.358,700
Aug 28, 20172.472.752.352.352.3519,200
Aug 25, 20172.282.472.282.422.424,200
Aug 24, 20172.252.342.162.262.262,600
Aug 23, 20172.362.362.252.262.2611,700
Aug 22, 20172.432.472.362.372.3719,200
Aug 21, 20172.452.462.402.452.456,100
Aug 18, 20172.502.602.432.432.4320,700
Aug 17, 20172.562.582.342.492.4922,500
Aug 16, 20172.692.692.572.612.6128,300
Aug 15, 20172.762.792.682.722.721,400
Aug 14, 20172.752.852.632.842.8413,900
Aug 11, 20172.872.872.762.802.807,600
Aug 10, 20172.872.872.822.822.821,600
Aug 09, 20172.912.912.812.822.827,800
Aug 08, 20172.882.962.842.872.874,800
Aug 07, 20172.823.112.812.932.937,900
Aug 04, 20172.852.902.812.822.8222,200
Aug 03, 20173.053.402.822.822.8274,600
Aug 02, 20172.753.032.752.962.9650,100
Aug 01, 20172.782.852.782.792.797,600
Jul 31, 20172.922.922.922.922.924,100
Jul 28, 20172.892.892.782.812.812,700
Jul 27, 20172.882.942.882.922.927,200
Jul 26, 20172.902.942.832.902.904,400
Jul 25, 20172.983.042.943.003.002,700
Jul 24, 20173.033.132.783.053.054,300
Jul 21, 20172.883.162.802.962.964,000
Jul 20, 20172.863.072.862.932.932,400
Jul 19, 20172.782.942.772.902.908,500
Jul 18, 20172.812.832.752.822.828,200
Jul 17, 20172.982.982.722.832.838,000
Jul 14, 20172.872.922.802.812.812,800
Jul 13, 20172.852.972.852.882.8835,000
Jul 12, 20173.013.182.902.922.9222,600
Jul 11, 20172.953.122.813.003.0023,200
Jul 10, 20173.003.002.872.922.9210,100
Jul 07, 20173.053.153.053.063.067,500
Jul 06, 20173.173.173.173.173.171,300
Jul 05, 20173.173.373.123.173.1710,100
Jul 03, 20173.263.443.173.173.174,700
Jun 30, 20173.023.163.003.123.126,300
Jun 29, 20173.113.183.023.073.073,500
Jun 28, 20173.073.183.013.013.016,700
Jun 27, 20173.543.543.053.093.098,000
Jun 26, 20173.103.283.103.213.2165,600
Jun 23, 20172.893.152.893.113.1145,500
Jun 22, 20172.782.972.712.972.9739,900
Jun 21, 20172.672.742.622.712.7136,900
Jun 20, 20172.522.682.522.652.654,600
Jun 19, 20172.602.712.602.642.6411,400
Jun 16, 20172.632.822.632.652.6555,900
Jun 15, 20172.612.732.602.622.626,100
Jun 14, 20172.652.742.632.632.6312,800
Jun 13, 20172.702.702.612.652.6532,000
Jun 12, 20172.802.802.612.782.7844,700
Jun 09, 20172.692.902.612.702.7015,200
Jun 08, 20172.522.682.502.602.6016,500
Jun 07, 20172.662.662.552.562.5615,300
Jun 06, 20172.642.642.532.622.6225,000
Jun 05, 20172.752.752.602.642.6425,300
Jun 02, 20172.752.772.752.762.7630,200
Jun 01, 20172.752.802.752.762.768,900
May 31, 20172.862.902.752.832.8351,000
May 30, 20172.943.202.842.862.8692,500
May 26, 20172.993.212.903.043.0491,800
May 25, 20172.983.062.902.992.9945,500
May 24, 20172.883.062.752.952.9585,800
May 23, 20173.013.062.802.902.9028,400
May 22, 20173.443.443.003.033.0352,400
May 19, 20173.544.503.303.473.4755,500
May 19, 20171/10 Stock Split
May 18, 20170.350.370.330.340.34365,200
May 17, 20170.340.370.330.340.34386,700
May 16, 20170.350.380.330.360.36537,700
May 15, 20170.410.430.380.420.42588,200
May 12, 20170.400.480.370.420.421,224,400
May 11, 20170.360.430.350.400.401,026,100
May 10, 20170.440.450.370.410.411,135,700
May 09, 20170.510.530.400.440.442,044,000
May 08, 20170.550.690.440.490.4911,385,400
May 05, 20170.250.530.250.410.419,000,300
May 04, 20170.280.280.250.250.25190,000
May 03, 20170.270.290.250.270.27281,000
May 02, 20170.290.290.260.270.27202,700
May 01, 20170.310.310.280.300.30104,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...