ChyronHego Corporation - Price History

Monthly price history for CHYR (ChyronHego Corporation)

DateAdjusted priceReal price
November 2017 3.00 USD 3.00 USD
October 2017 3.00 USD 3.00 USD
September 2017 3.00 USD 3.00 USD
August 2017 3.00 USD 3.00 USD
July 2017 3.00 USD 3.00 USD
June 2017 3.00 USD 3.00 USD
March 2015 2.81 USD 2.81 USD
February 2015 2.81 USD 2.81 USD
January 2015 2.79 USD 2.79 USD
December 2014 2.78 USD 2.78 USD
November 2014 2.81 USD 2.81 USD
October 2014 2.87 USD 2.87 USD
September 2014 2.96 USD 2.96 USD
August 2014 2.56 USD 2.56 USD
July 2014 2.01 USD 2.01 USD
June 2014 1.85 USD 1.85 USD
May 2014 2.20 USD 2.20 USD
April 2014 2.62 USD 2.62 USD
March 2014 2.37 USD 2.37 USD
February 2014 2.70 USD 2.70 USD
January 2014 3.09 USD 3.09 USD
December 2013 2.15 USD 2.15 USD
November 2013 2.35 USD 2.35 USD
October 2013 1.51 USD 1.51 USD
September 2013 1.61 USD 1.61 USD
August 2013 1.52 USD 1.52 USD
July 2013 1.64 USD 1.64 USD
June 2013 1.26 USD 1.26 USD
May 2013 1.55 USD 1.55 USD
April 2013 1.25 USD 1.25 USD
March 2013 1.46 USD 1.46 USD
February 2013 0.99 USD 0.99 USD
January 2013 1.01 USD 1.01 USD
December 2012 0.76 USD 0.76 USD
November 2012 0.74 USD 0.74 USD
October 2012 0.88 USD 0.88 USD
September 2012 0.93 USD 0.93 USD
August 2012 1.06 USD 1.06 USD
July 2012 1.12 USD 1.12 USD
June 2012 1.40 USD 1.40 USD
May 2012 1.60 USD 1.60 USD
April 2012 1.45 USD 1.45 USD
March 2012 1.62 USD 1.62 USD
February 2012 1.78 USD 1.78 USD
January 2012 1.48 USD 1.48 USD
December 2011 1.37 USD 1.37 USD
November 2011 1.32 USD 1.32 USD
October 2011 1.82 USD 1.82 USD
September 2011 2.00 USD 2.00 USD
August 2011 1.99 USD 1.99 USD
July 2011 2.70 USD 2.70 USD
June 2011 2.10 USD 2.10 USD
May 2011 1.97 USD 1.97 USD
April 2011 2.01 USD 2.01 USD
March 2011 1.99 USD 1.99 USD
February 2011 2.53 USD 2.53 USD
January 2011 3.00 USD 3.00 USD
December 2010 2.20 USD 2.20 USD
November 2010 2.00 USD 2.00 USD
October 2010 1.56 USD 1.56 USD
September 2010 1.60 USD 1.60 USD
August 2010 1.55 USD 1.55 USD
July 2010 1.80 USD 1.80 USD
June 2010 1.94 USD 1.94 USD
May 2010 1.85 USD 1.85 USD
April 2010 2.10 USD 2.10 USD
March 2010 2.15 USD 2.15 USD
February 2010 2.19 USD 2.19 USD
January 2010 2.21 USD 2.21 USD
December 2009 2.01 USD 2.01 USD
November 2009 1.79 USD 1.79 USD
October 2009 2.10 USD 2.10 USD
September 2009 2.09 USD 2.09 USD
August 2009 1.25 USD 1.25 USD
July 2009 1.22 USD 1.22 USD
June 2009 1.36 USD 1.36 USD
May 2009 1.29 USD 1.29 USD
April 2009 1.49 USD 1.49 USD
March 2009 1.21 USD 1.21 USD
February 2009 1.00 USD 1.00 USD
January 2009 1.34 USD 1.34 USD
December 2008 1.60 USD 1.60 USD
November 2008 1.35 USD 1.35 USD
October 2008 2.40 USD 2.40 USD
September 2008 4.50 USD 4.50 USD
August 2008 6.02 USD 6.02 USD
July 2008 5.67 USD 5.67 USD
June 2008 5.83 USD 5.83 USD
May 2008 5.65 USD 5.65 USD
April 2008 5.37 USD 5.37 USD
March 2008 5.29 USD 5.29 USD
February 2008 5.50 USD 5.50 USD
January 2008 5.42 USD 5.42 USD
December 2007 5.05 USD 5.05 USD
November 2007 5.62 USD 5.62 USD
October 2007 4.34 USD 4.34 USD
September 2007 4.00 USD 4.00 USD
August 2007 3.75 USD 1.25 USD
July 2007 3.54 USD 1.18 USD
June 2007 3.60 USD 1.20 USD
May 2007 2.70 USD 0.90 USD
April 2007 2.67 USD 0.89 USD
March 2007 3.09 USD 1.03 USD
February 2007 3.36 USD 1.12 USD
January 2007 3.48 USD 1.16 USD
December 2006 3.54 USD 1.18 USD
November 2006 3.27 USD 1.09 USD
October 2006 3.27 USD 1.09 USD
September 2006 3.12 USD 1.04 USD
August 2006 2.82 USD 0.94 USD
July 2006 2.52 USD 0.84 USD
June 2006 3.00 USD 1.00 USD
May 2006 2.97 USD 0.99 USD
April 2006 2.25 USD 0.75 USD
March 2006 1.97 USD 0.66 USD
February 2006 1.80 USD 0.60 USD
January 2006 1.80 USD 0.60 USD
December 2005 1.95 USD 0.65 USD
November 2005 1.35 USD 0.45 USD
October 2005 1.17 USD 0.39 USD
September 2005 1.32 USD 0.44 USD
August 2005 1.32 USD 0.44 USD
July 2005 1.50 USD 0.50 USD
June 2005 1.20 USD 0.40 USD
May 2005 1.02 USD 0.34 USD
April 2005 1.17 USD 0.39 USD
March 2005 1.17 USD 0.39 USD
February 2005 1.29 USD 0.43 USD
January 2005 1.47 USD 0.49 USD
December 2004 1.50 USD 0.50 USD
November 2004 1.80 USD 0.60 USD
October 2004 1.59 USD 0.53 USD
September 2004 1.26 USD 0.42 USD
August 2004 1.50 USD 0.50 USD
July 2004 1.35 USD 0.45 USD
June 2004 1.71 USD 0.57 USD
May 2004 1.83 USD 0.61 USD
April 2004 2.00 USD 0.67 USD
March 2004 1.41 USD 0.47 USD
February 2004 1.20 USD 0.40 USD
January 2004 1.20 USD 0.40 USD
December 2003 0.87 USD 0.29 USD
November 2003 1.26 USD 0.42 USD
October 2003 0.96 USD 0.32 USD
September 2003 1.05 USD 0.35 USD
August 2003 1.35 USD 0.45 USD
July 2003 1.50 USD 0.50 USD
June 2003 0.87 USD 0.29 USD
May 2003 0.83 USD 0.28 USD
April 2003 0.51 USD 0.17 USD
March 2003 0.57 USD 0.19 USD
February 2003 0.66 USD 0.22 USD
January 2003 0.78 USD 0.26 USD
December 2002 0.90 USD 0.30 USD
November 2002 0.90 USD 0.30 USD
October 2002 0.78 USD 0.26 USD
September 2002 0.75 USD 0.25 USD
August 2002 0.90 USD 0.30 USD
July 2002 1.02 USD 0.34 USD
June 2002 1.20 USD 0.40 USD
May 2002 1.83 USD 0.61 USD
April 2002 2.16 USD 0.72 USD
March 2002 1.20 USD 0.40 USD
February 2002 1.14 USD 0.38 USD
January 2002 1.11 USD 0.37 USD
December 2001 0.63 USD 0.21 USD
November 2001 0.96 USD 0.32 USD
October 2001 1.08 USD 0.36 USD
September 2001 1.29 USD 0.43 USD
August 2001 1.11 USD 0.37 USD
July 2001 1.74 USD 0.58 USD
June 2001 1.83 USD 0.61 USD
May 2001 1.74 USD 0.58 USD
April 2001 3.12 USD 1.04 USD
March 2001 3.57 USD 1.19 USD
February 2001 4.20 USD 1.40 USD
January 2001 6.00 USD 2.00 USD
December 2000 3.94 USD 1.31 USD
November 2000 5.81 USD 1.94 USD
October 2000 7.31 USD 2.44 USD
September 2000 8.25 USD 2.75 USD
August 2000 5.81 USD 1.94 USD
July 2000 8.25 USD 2.75 USD
June 2000 9.56 USD 3.19 USD
May 2000 10.12 USD 3.38 USD
April 2000 15.37 USD 5.12 USD
March 2000 33.75 USD 11.25 USD
February 2000 12.19 USD 4.06 USD
January 2000 13.12 USD 4.38 USD
December 1999 4.87 USD 1.63 USD
November 1999 2.44 USD 0.81 USD
October 1999 2.44 USD 0.81 USD
September 1999 3.75 USD 1.25 USD
August 1999 3.94 USD 1.31 USD
July 1999 4.69 USD 1.56 USD
June 1999 5.44 USD 1.81 USD
May 1999 7.31 USD 2.44 USD
April 1999 7.31 USD 2.44 USD
March 1999 5.81 USD 1.94 USD
February 1999 6.56 USD 2.19 USD
January 1999 8.25 USD 2.75 USD
December 1998 5.81 USD 1.94 USD
November 1998 8.06 USD 2.69 USD
October 1998 5.81 USD 1.94 USD
September 1998 6.19 USD 2.06 USD
August 1998 7.50 USD 2.50 USD
July 1998 9.00 USD 3.00 USD
June 1998 11.44 USD 3.81 USD
May 1998 12.00 USD 4.00 USD
April 1998 10.31 USD 3.44 USD
March 1998 10.31 USD 3.44 USD
February 1998 12.00 USD 4.00 USD
January 1998 12.75 USD 4.25 USD
December 1997 13.31 USD 4.44 USD
November 1997 13.31 USD 4.44 USD
October 1997 18.00 USD 6.00 USD
September 1997 14.44 USD 4.81 USD
August 1997 13.87 USD 4.63 USD
July 1997 13.87 USD 4.63 USD
June 1997 14.62 USD 4.87 USD
May 1997 13.87 USD 4.63 USD
April 1997 16.50 USD 5.50 USD
March 1997 17.62 USD 5.87 USD
February 1997 15.00 USD 5.00 USD
January 1997 26.97 USD 3.00 USD
December 1996 24.73 USD 2.75 USD
November 1996 33.72 USD 3.75 USD
October 1996 40.46 USD 4.50 USD
September 1996 40.46 USD 4.50 USD
August 1996 39.34 USD 4.37 USD
July 1996 41.58 USD 4.62 USD
June 1996 47.20 USD 5.24 USD
May 1996 44.95 USD 5.00 USD
April 1996 33.72 USD 3.75 USD
March 1996 29.22 USD 3.25 USD
February 1996 26.97 USD 3.00 USD
January 1996 23.60 USD 2.62 USD
December 1995 24.73 USD 2.75 USD
November 1995 16.86 USD 1.87 USD
October 1995 20.23 USD 2.25 USD
September 1995 20.23 USD 2.25 USD
August 1995 15.73 USD 1.75 USD
July 1995 12.36 USD 1.37 USD
June 1995 8.43 USD 0.94 USD
May 1995 6.74 USD 0.75 USD
April 1995 5.06 USD 0.56 USD
March 1995 5.62 USD 0.62 USD
February 1995 4.50 USD 0.50 USD
January 1995 5.06 USD 0.56 USD
December 1994 3.94 USD 0.44 USD
November 1994 4.50 USD 0.50 USD
October 1994 5.06 USD 0.56 USD
September 1994 6.75 USD 0.75 USD
August 1994 5.06 USD 0.56 USD
July 1994 5.62 USD 0.63 USD
June 1994 6.19 USD 0.69 USD
May 1994 5.62 USD 0.63 USD
April 1994 6.75 USD 0.75 USD
March 1994 6.19 USD 0.69 USD
February 1994 6.75 USD 0.75 USD
January 1994 6.19 USD 0.69 USD
December 1993 5.62 USD 0.63 USD
November 1993 6.75 USD 0.75 USD
October 1993 6.75 USD 0.75 USD
September 1993 5.06 USD 0.56 USD
August 1993 5.06 USD 0.56 USD
July 1993 6.19 USD 0.69 USD
June 1993 6.19 USD 0.69 USD
May 1993 6.75 USD 0.75 USD
April 1993 6.19 USD 0.69 USD
March 1993 7.87 USD 0.88 USD
February 1993 8.44 USD 0.94 USD
January 1993 9.00 USD 1.00 USD
December 1992 6.75 USD 0.75 USD
November 1992 8.44 USD 0.94 USD
October 1992 7.87 USD 0.88 USD
September 1992 9.00 USD 1.00 USD
August 1992 10.12 USD 1.13 USD
July 1992 11.25 USD 1.25 USD
June 1992 14.62 USD 1.63 USD
May 1992 14.62 USD 1.63 USD
April 1992 11.25 USD 1.25 USD
March 1992 12.37 USD 1.38 USD
February 1992 11.25 USD 1.25 USD
January 1992 11.25 USD 1.25 USD
December 1991 2.53 USD 0.28 USD
November 1991 5.06 USD 0.56 USD
October 1991 4.50 USD 0.50 USD
September 1991 2.53 USD 0.28 USD
August 1991 3.94 USD 0.44 USD
July 1991 1.13 USD 0.13 USD
June 1991 2.25 USD 0.25 USD
May 1991 3.38 USD 0.38 USD
April 1991 3.38 USD 0.38 USD
March 1991 7.31 USD 0.81 USD
February 1991 8.44 USD 0.94 USD
January 1991 3.66 USD 0.41 USD
December 1990 2.81 USD 0.31 USD
November 1990 4.50 USD 0.50 USD
October 1990 5.06 USD 0.56 USD
September 1990 5.06 USD 0.56 USD
August 1990 9.00 USD 1.00 USD
July 1990 15.75 USD 1.75 USD
June 1990 18.00 USD 2.00 USD
May 1990 13.50 USD 1.50 USD
April 1990 16.87 USD 1.88 USD
March 1990 16.87 USD 1.88 USD
February 1990 15.75 USD 1.75 USD
January 1990 20.82 USD 2.36 USD
December 1989 19.98 USD 2.26 USD
November 1989 26.45 USD 3.00 USD
October 1989 30.92 USD 3.51 USD
September 1989 32.04 USD 3.64 USD
August 1989 36.26 USD 4.11 USD
July 1989 34.25 USD 3.89 USD
June 1989 35.10 USD 3.99 USD
May 1989 33.13 USD 3.76 USD
April 1989 35.06 USD 3.99 USD
March 1989 33.10 USD 3.76 USD
February 1989 33.10 USD 3.76 USD
January 1989 34.18 USD 3.89 USD
December 1988 35.02 USD 3.99 USD
November 1988 37.27 USD 4.24 USD
October 1988 35.29 USD 4.22 USD
September 1988 38.65 USD 4.62 USD
August 1988 37.53 USD 4.49 USD
July 1988 36.41 USD 4.35 USD
June 1988 38.61 USD 4.62 USD
May 1988 36.37 USD 4.35 USD
April 1988 39.73 USD 4.76 USD
March 1988 40.82 USD 4.89 USD
February 1988 39.70 USD 4.76 USD
January 1988 40.82 USD 4.89 USD
December 1987 37.43 USD 4.49 USD
November 1987 36.32 USD 4.35 USD
October 1987 36.32 USD 4.35 USD
September 1987 57.22 USD 6.87 USD
August 1987 64.48 USD 7.74 USD
July 1987 51.92 USD 6.23 USD
June 1987 54.12 USD 6.50 USD
May 1987 51.89 USD 6.23 USD
April 1987 54.12 USD 6.50 USD
March 1987 55.21 USD 6.63 USD
February 1987 58.28 USD 7.00 USD
January 1987 47.96 USD 5.76 USD
December 1986 37.34 USD 4.49 USD
November 1986 37.34 USD 4.49 USD
October 1986 35.09 USD 4.22 USD
September 1986 38.43 USD 4.62 USD
August 1986 41.49 USD 4.99 USD
July 1986 46.79 USD 5.63 USD
June 1986 45.93 USD 5.53 USD
May 1986 46.76 USD 5.63 USD
April 1986 49.82 USD 6.00 USD
March 1986 55.09 USD 6.63 USD
February 1986 46.74 USD 5.63 USD
January 1986 56.18 USD 6.77 USD
December 1985 58.12 USD 7.00 USD
November 1985 60.35 USD 7.27 USD
October 1985 65.33 USD 7.87 USD
September 1985 66.44 USD 8.01 USD
August 1985 49.76 USD 6.00 USD
July 1985 53.93 USD 6.50 USD
June 1985 54.75 USD 7.26 USD
May 1985 54.75 USD 7.26 USD
April 1985 66.98 USD 8.88 USD
March 1985 74.46 USD 9.88 USD
February 1985 88.63 USD 11.75 USD
January 1985 81.11 USD 10.76 USD
December 1984 76.39 USD 10.13 USD
November 1984 69.72 USD 9.25 USD
October 1984 78.89 USD 10.47 USD
September 1984 95.00 USD 12.60 USD
August 1984 89.16 USD 11.83 USD
July 1984 80.51 USD 16.02 USD
June 1984 85.23 USD 16.96 USD
May 1984 76.35 USD 15.19 USD
April 1984 73.85 USD 14.70 USD
March 1984 73.85 USD 14.70 USD
February 1984 75.24 USD 14.97 USD
January 1984 83.01 USD 16.52 USD
December 1983 68.85 USD 13.70 USD
November 1983 74.37 USD 22.20 USD
October 1983 71.31 USD 21.29 USD
September 1983 79.08 USD 23.61 USD
August 1983 72.98 USD 21.78 USD
July 1983 85.19 USD 25.43 USD
June 1983 96.01 USD 28.66 USD
May 1983 87.96 USD 26.26 USD
April 1983 88.52 USD 26.42 USD
March 1983 91.02 USD 27.17 USD
February 1983 86.85 USD 25.93 USD
January 1983 62.13 USD 27.82 USD
December 1982 65.73 USD 29.43 USD
November 1982 63.24 USD 28.31 USD
October 1982 61.57 USD 27.57 USD
September 1982 51.59 USD 23.10 USD
August 1982 42.43 USD 19.00 USD
July 1982 42.43 USD 19.00 USD
June 1982 39.66 USD 17.76 USD
May 1982 38.27 USD 17.14 USD
April 1982 41.60 USD 18.63 USD
March 1982 35.78 USD 16.02 USD
February 1982 35.78 USD 16.02 USD
January 1982 40.49 USD 18.13 USD
December 1981 40.23 USD 18.37 USD
November 1981 42.73 USD 19.51 USD
October 1981 29.69 USD 13.56 USD
September 1981 28.86 USD 13.18 USD
August 1981 39.12 USD 17.87 USD
July 1981 37.46 USD 17.11 USD
June 1981 38.01 USD 17.36 USD
May 1981 36.90 USD 16.85 USD
April 1981 25.25 USD 11.53 USD
March 1981 26.64 USD 12.16 USD
February 1981 25.25 USD 11.53 USD
January 1981 21.63 USD 14.82 USD
December 1980 24.13 USD 16.53 USD
November 1980 19.14 USD 13.11 USD
October 1980 19.41 USD 13.30 USD
September 1980 19.97 USD 13.68 USD
August 1980 13.31 USD 9.12 USD
July 1980 8.60 USD 5.89 USD
June 1980 6.93 USD 4.75 USD
May 1980 7.77 USD 5.32 USD
April 1980 6.66 USD 4.56 USD
March 1980 6.66 USD 4.56 USD
February 1980 8.60 USD 5.89 USD
January 1980 8.04 USD 5.51 USD
December 1979 8.87 USD 8.11 USD
November 1979 6.66 USD 6.08 USD
October 1979 4.44 USD 4.05 USD
September 1979 6.38 USD 5.83 USD
August 1979 4.99 USD 4.56 USD
July 1979 3.33 USD 3.04 USD
June 1979 3.33 USD 3.04 USD
May 1979 3.88 USD 3.55 USD
April 1979 1.39 USD 1.27 USD
March 1979 1.94 USD 1.77 USD
February 1979 2.22 USD 2.03 USD
January 1979 1.94 USD 1.77 USD
December 1978 2.50 USD 2.28 USD
November 1978 2.50 USD 2.28 USD
October 1978 2.50 USD 2.28 USD
September 1978 2.77 USD 3.38 USD
August 1978 2.77 USD 3.38 USD
July 1978 1.94 USD 2.36 USD
June 1978 1.39 USD 1.69 USD
May 1978 1.11 USD 1.35 USD
April 1978 0.83 USD 1.01 USD
March 1978 1.39 USD 1.69 USD
February 1978 1.94 USD 2.36 USD
January 1978 1.39 USD 1.69 USD
December 1977 1.39 USD 1.69 USD
November 1977 1.39 USD 1.69 USD
October 1977 1.39 USD 1.69 USD
September 1977 1.39 USD 1.69 USD
August 1977 1.94 USD 2.36 USD
July 1977 0.55 USD 0.68 USD
June 1977 0.83 USD 1.01 USD
May 1977 0.83 USD 1.01 USD
April 1977 1.11 USD 1.35 USD
March 1977 1.11 USD 1.35 USD
February 1977 1.11 USD 1.35 USD
January 1977 1.11 USD 1.35 USD
December 1976 0.55 USD 0.68 USD
November 1976 0.83 USD 1.01 USD
October 1976 0.83 USD 1.01 USD
September 1976 0.83 USD 1.01 USD
August 1976 0.55 USD 0.68 USD
July 1976 1.11 USD 1.35 USD
June 1976 0.83 USD 1.01 USD
May 1976 1.11 USD 1.35 USD
April 1976 1.39 USD 1.69 USD
March 1976 1.11 USD 1.35 USD

CHYR

Price: 3.00USD

52 week range price:
2.00
4.00

Dividend Yield: 2.41%

Forward Dividend Yield: 4.57%

Earnings Per Share: 0.00 USD

P/E Ratio: 9.71

Exchange: YHD

Sector: Consumer Services

Industry: Professional Services

Volume: -

Ebitda: -

Market Capitalization: -

Average Dividend Frequency: 4

Links: