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 (%)
Aug 31, 2012 6.326 6.461 6.263 6.356 640,767 +0.07(+1.05%)
Aug 30, 2012 6.359 6.389 6.176 6.290 641,836 -0.04(-0.57%)
Aug 29, 2012 6.374 6.474 6.284 6.326 588,271 -0.01(-0.10%)
Aug 27, 2012 6.160 6.410 6.148 6.332 560,334 +0.17(+2.79%)
Aug 24, 2012 6.230 6.317 6.064 6.160 1,264,541 -0.03(-0.49%)
Aug 23, 2012 6.266 6.326 6.157 6.191 438,005 -0.08(-1.20%)
Aug 22, 2012 6.290 6.290 6.227 6.266 348,669 -0.02(-0.24%)
Aug 21, 2012 6.417 6.446 6.251 6.281 646,264 -0.08(-1.23%)
Aug 20, 2012 6.477 6.567 6.227 6.359 1,026,087 -0.13(-2.04%)
Aug 17, 2012 6.688 6.730 6.465 6.492 846,065 -0.18(-2.66%)
Aug 16, 2012 6.627 6.688 6.528 6.670 802,386 -0.24(-3.53%)
Aug 15, 2012 6.914 6.958 6.853 6.914 938,733 +0.00(+0.00%)
Aug 14, 2012 6.929 6.977 6.823 6.914 641,836 -0.01(-0.13%)
Aug 13, 2012 6.877 7.073 6.816 6.923 1,356,148 +0.11(+1.64%)
Aug 10, 2012 6.706 6.908 6.658 6.811 1,032,036 +0.01(+0.13%)
Aug 09, 2012 6.766 6.835 6.718 6.802 856,491 +0.04(+0.53%)
Aug 08, 2012 6.787 6.811 6.748 6.766 518,969 -0.02(-0.22%)
Aug 07, 2012 6.760 6.790 6.630 6.781 668,678 +0.15(+2.23%)
Aug 06, 2012 6.615 6.769 6.609 6.633 610,054 +0.01(+0.09%)
Aug 03, 2012 6.627 6.685 6.600 6.627 362,870 +0.09(+1.38%)
Aug 02, 2012 6.661 6.661 6.386 6.537 593,091 -0.13(-1.99%)
Aug 01, 2012 6.805 6.835 6.661 6.670 857,932 -0.06(-0.85%)
Jul 31, 2012 6.688 6.793 6.664 6.727 491,865 +0.06(+0.90%)
Jul 30, 2012 6.522 6.739 6.522 6.667 574,143 +0.16(+2.45%)
Jul 27, 2012 6.588 6.588 6.477 6.507 532,274 -0.02(-0.28%)
Jul 26, 2012 6.414 6.581 6.320 6.525 611,030 +0.18(+2.90%)
Jul 25, 2012 6.444 6.501 6.191 6.341 686,490 -0.09(-1.36%)
Jul 24, 2012 6.555 6.555 6.257 6.429 839,379 -0.08(-1.25%)
Jul 23, 2012 6.597 6.597 6.447 6.510 676,123 -0.19(-2.79%)
Jul 20, 2012 6.787 6.823 6.618 6.697 525,807 -0.11(-1.59%)
Jul 19, 2012 6.832 6.892 6.753 6.805 559,809 +0.04(+0.58%)
Jul 18, 2012 6.745 6.823 6.697 6.766 747,192 +0.05(+0.72%)
Jul 17, 2012 6.597 6.754 6.516 6.718 804,026 +0.15(+2.29%)
Jul 16, 2012 6.664 6.670 6.432 6.567 1,024,501 -0.09(-1.31%)
Jul 13, 2012 6.591 6.760 6.585 6.655 1,133,555 +0.06(+0.96%)
Jul 12, 2012 6.591 6.597 6.507 6.591 539,331 -0.00(-0.05%)
Jul 11, 2012 6.308 6.594 6.269 6.594 1,643,226 +0.30(+4.74%)
Jul 10, 2012 6.401 6.429 6.257 6.296 797,622 -0.08(-1.23%)
Jul 09, 2012 6.314 6.441 6.299 6.374 660,465 +0.08(+1.20%)
Jul 06, 2012 6.176 6.320 6.115 6.299 738,757 +0.11(+1.80%)
Jul 05, 2012 6.115 6.248 6.070 6.188 730,179 +0.10(+1.68%)
Jul 03, 2012 5.980 6.139 5.965 6.085 940,748 +0.12(+2.02%)
Jul 02, 2012 5.941 5.995 5.935 5.965 616,321 +0.03(+0.56%)
Jun 29, 2012 6.013 6.016 5.898 5.932 936,058 +0.03(+0.56%)
Jun 28, 2012 5.947 6.016 5.877 5.898 303,238 -0.08(-1.31%)
Jun 27, 2012 5.868 5.992 5.865 5.977 677,624 +0.13(+2.27%)
Jun 26, 2012 5.838 5.877 5.766 5.844 454,875 +0.04(+0.73%)
Jun 25, 2012 5.799 5.829 5.672 5.802 437,663 -0.03(-0.52%)
Jun 22, 2012 5.986 5.986 5.811 5.832 694,942 -0.08(-1.27%)
Jun 21, 2012 6.001 6.004 5.799 5.907 475,121 -0.10(-1.70%)
Jun 20, 2012 5.889 6.082 5.889 6.010 815,415 +0.15(+2.57%)
Jun 19, 2012 5.718 5.904 5.688 5.859 481,574 +0.19(+3.35%)
Jun 18, 2012 5.829 5.859 5.648 5.669 686,105 -0.17(-2.99%)
Jun 15, 2012 5.959 5.959 5.815 5.844 577,370 +0.00(+0.05%)
Jun 14, 2012 5.856 5.913 5.792 5.841 568,629 +0.02(+0.41%)
Jun 13, 2012 5.916 5.955 5.799 5.817 768,424 -0.18(-3.01%)
Jun 12, 2012 6.025 6.064 5.925 5.998 459,326 +0.05(+0.76%)
Jun 11, 2012 6.170 6.176 5.892 5.953 417,035 -0.04(-0.70%)
Jun 08, 2012 5.971 6.065 5.916 5.995 457,225 +0.09(+1.53%)
Jun 07, 2012 6.073 6.111 5.874 5.904 800,447 -0.01(-0.15%)
Jun 06, 2012 5.784 6.016 5.745 5.913 757,708 +0.21(+3.75%)
Jun 05, 2012 5.570 5.778 5.519 5.700 538,657 +0.16(+2.88%)
Jun 04, 2012 5.694 5.748 5.498 5.540 1,213,792 -0.15(-2.70%)
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.