Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Granite Wash Trust (NY: CHKR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.048 2.048 1.873 1.885 466,822 -0.16(-7.97%)
Apr 28, 2016 2.081 2.156 2.031 2.048 261,898 +0.02(+0.83%)
Apr 27, 2016 1.930 2.048 1.930 2.031 745,200 +0.10(+5.25%)
Apr 26, 2016 1.918 1.958 1.918 1.930 64,781 +0.02(+0.88%)
Apr 25, 2016 1.918 1.975 1.896 1.913 108,567 +0.02(+1.19%)
Apr 22, 2016 1.935 1.963 1.885 1.890 221,507 -0.03(-1.47%)
Apr 21, 2016 1.963 2.003 1.876 1.918 277,521 -0.04(-2.01%)
Apr 20, 2016 1.828 1.963 1.818 1.958 168,415 +0.15(+8.07%)
Apr 19, 2016 1.766 1.862 1.766 1.811 186,504 +0.06(+3.21%)
Apr 18, 2016 1.665 1.795 1.654 1.755 141,605 +0.04(+2.30%)
Apr 15, 2016 1.693 1.738 1.648 1.716 134,443 -0.01(-0.33%)
Apr 14, 2016 1.789 1.799 1.693 1.721 180,197 -0.08(-4.37%)
Apr 13, 2016 1.766 1.828 1.744 1.800 407,485 +0.07(+4.23%)
Apr 12, 2016 1.637 1.789 1.586 1.727 478,433 +0.08(+5.14%)
Apr 11, 2016 1.519 1.643 1.519 1.643 283,295 +0.12(+8.15%)
Apr 08, 2016 1.474 1.519 1.474 1.519 88,059 +0.06(+3.85%)
Apr 07, 2016 1.480 1.513 1.463 1.463 88,267 -0.02(-1.52%)
Apr 06, 2016 1.491 1.525 1.474 1.485 95,160 -0.01(-0.38%)
Apr 05, 2016 1.519 1.519 1.491 1.491 56,309 -0.01(-0.75%)
Apr 04, 2016 1.474 1.547 1.463 1.502 166,942 +0.02(+1.52%)
Apr 01, 2016 1.491 1.496 1.440 1.480 121,442 -0.03(-1.87%)
Mar 31, 2016 1.474 1.508 1.457 1.508 80,765 +0.08(+5.51%)
Mar 30, 2016 1.496 1.536 1.406 1.429 64,139 -0.05(-3.42%)
Mar 29, 2016 1.451 1.491 1.418 1.480 110,419 +0.01(+0.38%)
Mar 28, 2016 1.519 1.519 1.440 1.474 106,549 -0.03(-2.24%)
Mar 24, 2016 1.491 1.508 1.508 1.508 179,004 +0.00(+0.00%)
Mar 23, 2016 1.564 1.598 1.496 1.508 210,546 -0.08(-4.96%)
Mar 22, 2016 1.598 1.603 1.570 1.586 59,427 +0.00(+0.00%)
Mar 21, 2016 1.592 1.603 1.570 1.586 77,220 +0.00(+0.00%)
Mar 18, 2016 1.603 1.637 1.575 1.586 132,134 +0.01(+0.71%)
Mar 17, 2016 1.570 1.603 1.558 1.575 101,376 +0.03(+1.82%)
Mar 16, 2016 1.468 1.603 1.468 1.547 153,313 +0.08(+5.36%)
Mar 15, 2016 1.570 1.570 1.457 1.468 162,521 -0.10(-6.45%)
Mar 14, 2016 1.553 1.603 1.547 1.570 78,339 +0.01(+0.36%)
Mar 11, 2016 1.570 1.615 1.564 1.564 81,151 +0.01(+0.72%)
Mar 10, 2016 1.648 1.648 1.553 1.553 160,715 -0.05(-3.16%)
Mar 09, 2016 1.570 1.644 1.570 1.603 163,952 +0.06(+3.64%)
Mar 08, 2016 1.682 1.682 1.519 1.547 193,631 -0.10(-6.14%)
Mar 07, 2016 1.581 1.733 1.547 1.648 405,169 +0.11(+7.33%)
Mar 04, 2016 1.564 1.631 1.519 1.536 398,196 -0.06(-3.87%)
Mar 03, 2016 1.519 1.603 1.519 1.598 254,105 +0.05(+3.27%)
Mar 02, 2016 1.513 1.626 1.494 1.547 259,542 +0.01(+0.36%)
Mar 01, 2016 1.603 1.609 1.530 1.541 98,422 -0.01(-0.72%)
Feb 29, 2016 1.547 1.620 1.536 1.553 329,370 +0.03(+2.22%)
Feb 26, 2016 1.553 1.592 1.480 1.519 191,153 +0.00(+0.00%)
Feb 25, 2016 1.547 1.547 1.463 1.519 112,701 -0.03(-2.17%)
Feb 24, 2016 1.418 1.592 1.406 1.553 382,188 +0.10(+6.56%)
Feb 23, 2016 1.463 1.463 1.418 1.457 87,218 -0.02(-1.14%)
Feb 22, 2016 1.530 1.553 1.423 1.474 329,998 -0.03(-2.24%)
Feb 19, 2016 1.474 1.547 1.451 1.508 151,027 +0.04(+2.68%)
Feb 18, 2016 1.519 1.553 1.463 1.468 259,798 -0.05(-3.33%)
Feb 17, 2016 1.451 1.603 1.451 1.519 791,375 +0.07(+5.04%)
Feb 16, 2016 1.539 1.576 1.431 1.446 928,175 -0.02(-1.06%)
Feb 12, 2016 1.405 1.462 1.462 1.462 288,252 +0.08(+5.62%)
Feb 11, 2016 1.384 1.399 1.327 1.384 139,908 +0.01(+0.38%)
Feb 10, 2016 1.306 1.436 1.305 1.379 166,011 +0.03(+2.31%)
Feb 09, 2016 1.373 1.420 1.316 1.348 245,593 -0.08(-5.45%)
Feb 08, 2016 1.519 1.524 1.296 1.425 526,299 -0.15(-9.54%)
Feb 05, 2016 1.653 1.684 1.555 1.576 280,584 -0.02(-0.98%)
Feb 04, 2016 1.545 1.778 1.503 1.591 646,265 +0.10(+6.97%)
Feb 03, 2016 1.467 1.529 1.425 1.488 207,217 +0.04(+2.50%)
Feb 02, 2016 1.389 1.472 1.374 1.451 161,947 +0.05(+3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.