Historical Prices for O'charly's, Inc (CHUX)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for O'Charley's Inc. (CHUX)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/2/08	1.79	1.98	1.65	1.79	156,723	0.04	2.29%
12/1/08	2.03	2.06	1.75	1.75	115,670	-0.37	-17.45%
11/28/08	2.02	2.12	2.00	2.12	77,691	0.06	2.91%
11/26/08	1.90	2.06	1.75	2.06	166,567	0.19	10.16%
11/25/08	1.94	1.94	1.74	1.87	116,619	-0.06	-3.11%
11/24/08	1.95	2.06	1.80	1.93	167,507	-0.04	-2.03%
11/21/08	2.39	2.39	1.68	1.97	316,053	-0.36	-15.45%
11/20/08	2.74	2.77	2.30	2.33	121,464	-0.44	-15.88%
11/19/08	2.90	2.90	2.54	2.77	160,630	-0.15	-5.14%
11/18/08	2.89	2.97	2.5405	2.92	207,431	0.04	1.39%
11/17/08	3.28	3.38	2.88	2.88	122,195	-0.48	-14.29%
11/14/08	4.54	4.54	3.30	3.36	171,057	-1.30	-27.90%
11/13/08	5.26	5.59	3.80	4.66	274,091	-0.70	-13.06%
11/12/08	5.57	5.88	5.35	5.36	169,144	-0.34	-5.96%
11/11/08	5.86	6.19	5.62	5.70	223,919	-0.24	-4.04%
11/10/08	7.30	7.36	5.90	5.94	150,126	-1.14	-16.10%
11/7/08	7.00	7.11	6.80	7.08	87,308	0.18	2.61%
11/6/08	6.90	7.37	6.85	6.90	67,577	-0.09	-1.29%
11/5/08	7.53	7.67	6.89	6.99	114,178	-0.68	-8.87%
11/4/08	7.66	7.83	7.19	7.67	132,674	0.21	2.82%
11/3/08	7.29	7.63	7.14	7.46	158,948	-0.04	-0.53%
10/31/08	6.82	7.74	6.58	7.50	321,975	0.63	9.17%
10/30/08	5.99	6.94	5.89	6.87	151,067	0.30	4.57%
10/29/08	6.26	6.94	5.7901	6.57	176,307	0.28	4.45%
10/28/08	6.20	6.65	5.86	6.29	158,269	0.22	3.62%
10/27/08	6.31	6.54	5.85	6.07	100,886	-0.40	-6.18%
10/24/08	5.81	6.65	4.84	6.47	149,936	-0.07	-1.07%
10/23/08	6.52	7.16	6.16	6.54	160,071	0.07	1.08%
10/22/08	6.63	6.89	6.43	6.47	135,837	-0.40	-5.82%
10/21/08	7.11	7.58	6.63	6.87	126,826	-0.43	-5.89%
10/20/08	7.20	7.54	6.97	7.30	134,186	0.17	2.38%
10/17/08	6.61	7.28	5.90	7.13	237,556	0.19	2.74%
10/16/08	6.31	6.97	6.03	6.94	208,594	0.69	11.04%
10/15/08	6.01	6.57	6.00	6.25	355,456	-0.03	-0.48%
10/14/08	6.49	6.79	5.97	6.28	112,906	0.03	0.48%
10/13/08	5.70	6.26	5.19	6.25	209,794	0.81	14.89%
10/10/08	5.71	5.79	3.81	5.44	571,401	-0.46	-7.80%
10/9/08	7.36	7.47	5.84	5.90	263,991	-1.51	-20.38%
10/8/08	7.15	8.08	7.15	7.41	195,605	-0.15	-1.98%
10/7/08	7.182	8.27	7.182	7.56	148,731	-0.04	-0.53%
10/6/08	8.00	8.24	7.37	7.60	174,786	-0.68	-8.21%
10/3/08	8.35	8.65	8.19	8.28	147,332	0.05	0.61%
10/2/08	8.51	8.92	8.04	8.23	205,663	-0.43	-4.97%
10/1/08	8.56	8.94	8.07	8.66	160,796	-0.09	-1.03%
9/30/08	8.21	8.79	8.05	8.75	295,484	0.66	8.16%
9/29/08	9.15	9.27	8.02	8.09	149,571	-1.26	-13.48%
9/26/08	9.27	9.60	9.23	9.35	131,189	–	–
9/25/08	9.61	10.54	9.35	9.35	160,263	-0.16	-1.68%
9/24/08	9.76	10.58	9.51	9.51	53,850	-0.29	-2.96%
9/23/08	10.32	10.67	9.76	9.80	72,689	-0.52	-5.04%
9/22/08	10.78	10.78	10.19	10.32	125,938	-0.47	-4.36%
9/19/08	11.01	11.13	10.75	10.79	362,625	0.29	2.76%
9/18/08	10.03	10.85	10.03	10.50	347,600	0.84	8.70%
9/17/08	9.71	10.69	9.53	9.66	132,328	-0.24	-2.42%
9/16/08	9.65	10.40	9.65	9.90	157,279	0.07	0.71%
9/15/08	9.75	10.36	9.75	9.83	120,510	-0.35	-3.44%
9/12/08	10.41	10.70	10.0899	10.18	95,419	-0.35	-3.32%
9/11/08	10.21	10.56	10.13	10.53	189,357	0.10	0.96%
9/10/08	10.62	10.74	10.21	10.43	91,137	-0.04	-0.38%
9/9/08	10.47	10.91	10.34	10.47	171,171	0.03	0.29%
9/8/08	10.72	10.72	10.15	10.44	131,131	0.23	2.25%
9/5/08	9.70	10.25	9.70	10.21	92,493	0.45	4.61%
9/4/08	10.18	10.18	9.76	9.76	187,364	-0.53	-5.15%
9/3/08	10.25	10.60	10.23	10.29	147,162	-0.02	-0.19%