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 (%)
Jan 31, 2020 0.5722 0.6004 0.5722 0.6003 38,014 +0.00(+0.73%)
Jan 30, 2020 0.6014 0.6156 0.5871 0.5960 55,962 -0.01(-1.52%)
Jan 29, 2020 0.5777 0.6061 0.5777 0.6051 45,126 +0.02(+2.75%)
Jan 28, 2020 0.5787 0.5966 0.5777 0.5889 83,706 -0.01(-1.29%)
Jan 27, 2020 0.6440 0.6440 0.5871 0.5966 117,693 -0.05(-7.34%)
Jan 24, 2020 0.6279 0.6440 0.6210 0.6439 98,943 +0.03(+4.18%)
Jan 23, 2020 0.6061 0.6345 0.5966 0.6180 148,526 +0.01(+1.15%)
Jan 22, 2020 0.5947 0.6156 0.5947 0.6110 169,578 +0.01(+2.41%)
Jan 21, 2020 0.5871 0.5966 0.5871 0.5966 154,650 +0.01(+2.22%)
Jan 17, 2020 0.5871 0.5966 0.5682 0.5836 140,864 -0.00(-0.60%)
Jan 16, 2020 0.5512 0.6139 0.5493 0.5871 173,193 +0.02(+3.39%)
Jan 15, 2020 0.5493 0.5777 0.5493 0.5679 109,390 +0.02(+2.83%)
Jan 14, 2020 0.5114 0.5638 0.5114 0.5523 120,980 +0.03(+5.23%)
Jan 13, 2020 0.5303 0.5463 0.5238 0.5248 112,235 -0.02(-4.03%)
Jan 10, 2020 0.5128 0.5486 0.5114 0.5469 73,494 +0.01(+2.39%)
Jan 09, 2020 0.5493 0.5493 0.5209 0.5341 49,015 -0.02(-3.06%)
Jan 08, 2020 0.5494 0.5673 0.5493 0.5510 72,891 +0.00(+0.31%)
Jan 07, 2020 0.5777 0.5871 0.5398 0.5493 141,721 -0.01(-1.73%)
Jan 06, 2020 0.5682 0.5682 0.5493 0.5589 163,034 +0.01(+1.78%)
Jan 03, 2020 0.5057 0.5682 0.5057 0.5492 781,619 +0.05(+9.17%)
Jan 02, 2020 0.4926 0.5114 0.4924 0.5030 96,235 -0.00(-0.21%)
Dec 31, 2019 0.4991 0.5113 0.4977 0.5041 80,675 +0.01(+1.01%)
Dec 30, 2019 0.4924 0.5113 0.4924 0.4991 128,426 -0.00(-0.28%)
Dec 27, 2019 0.5019 0.5142 0.4993 0.5005 139,597 +0.00(+0.32%)
Dec 26, 2019 0.4924 0.5019 0.4924 0.4989 148,152 -0.01(-1.00%)
Dec 24, 2019 0.5050 0.5199 0.5029 0.5039 81,203 +0.00(+0.04%)
Dec 23, 2019 0.5114 0.5114 0.4930 0.5037 182,052 +0.00(+0.04%)
Dec 20, 2019 0.5114 0.5209 0.5029 0.5035 85,532 -0.00(-0.69%)
Dec 19, 2019 0.5114 0.5114 0.5063 0.5070 37,808 +0.00(+0.19%)
Dec 18, 2019 0.5209 0.5209 0.5021 0.5061 109,764 +0.00(+0.49%)
Dec 17, 2019 0.5209 0.5275 0.5019 0.5036 44,343 -0.01(-1.72%)
Dec 16, 2019 0.5114 0.5161 0.5019 0.5124 99,134 +0.01(+1.79%)
Dec 13, 2019 0.5199 0.5209 0.4935 0.5034 101,266 -0.01(-2.48%)
Dec 12, 2019 0.5209 0.5303 0.5114 0.5162 146,105 -0.00(-0.29%)
Dec 11, 2019 0.5019 0.5209 0.5019 0.5177 72,099 +0.01(+1.24%)
Dec 10, 2019 0.5114 0.5114 0.5019 0.5114 118,420 +0.00(+0.07%)
Dec 09, 2019 0.4924 0.5114 0.4924 0.5110 187,822 +0.02(+4.23%)
Dec 06, 2019 0.4915 0.4924 0.4736 0.4903 112,565 +0.02(+3.54%)
Dec 05, 2019 0.4640 0.4924 0.4640 0.4735 172,346 +0.00(+0.95%)
Dec 04, 2019 0.4735 0.4735 0.4546 0.4691 111,184 -0.00(-0.46%)
Dec 03, 2019 0.4915 0.4924 0.4665 0.4712 260,912 -0.00(-0.50%)
Dec 02, 2019 0.4830 0.5019 0.4735 0.4736 171,263 -0.02(-3.55%)
Nov 29, 2019 0.5019 0.5019 0.4830 0.4910 101,688 +0.01(+1.67%)
Nov 27, 2019 0.4924 0.4955 0.4735 0.4830 66,630 +0.00(+0.02%)
Nov 26, 2019 0.4745 0.4830 0.4735 0.4829 112,268 -0.00(-0.02%)
Nov 25, 2019 0.5038 0.5038 0.4735 0.4830 274,644 -0.02(-3.46%)
Nov 22, 2019 0.5019 0.5209 0.4924 0.5003 102,533 -0.00(-0.47%)
Nov 21, 2019 0.5303 0.5303 0.5019 0.5027 75,509 -0.01(-1.70%)
Nov 20, 2019 0.5114 0.5208 0.5114 0.5114 105,064 -0.02(-3.19%)
Nov 19, 2019 0.4909 0.5300 0.4831 0.5282 141,674 +0.02(+3.30%)
Nov 18, 2019 0.5114 0.5114 0.4735 0.5114 229,508 -0.02(-4.05%)
Nov 15, 2019 0.5550 0.5594 0.5240 0.5330 406,195 -0.02(-3.21%)
Nov 14, 2019 0.5690 0.5927 0.5416 0.5506 195,222 -0.04(-7.10%)
Nov 13, 2019 0.6038 0.6038 0.5772 0.5927 164,279 -0.01(-1.84%)
Nov 12, 2019 0.5417 0.6038 0.5417 0.6038 154,248 +0.04(+7.73%)
Nov 11, 2019 0.5493 0.6038 0.5062 0.5605 433,271 +0.03(+6.10%)
Nov 08, 2019 0.5506 0.5594 0.5166 0.5283 154,617 -0.02(-4.05%)
Nov 07, 2019 0.5594 0.5594 0.5239 0.5506 99,508 -0.02(-3.13%)
Nov 06, 2019 0.5417 0.5683 0.5062 0.5683 199,461 +0.01(+2.56%)
Nov 05, 2019 0.4987 0.5772 0.4974 0.5541 343,397 +0.07(+15.56%)
Nov 04, 2019 0.4440 0.4795 0.4389 0.4795 139,722 +0.04(+8.87%)
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.