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, 2019 1.106 1.123 1.106 1.115 61,671 +0.02(+1.47%)
Jan 30, 2019 1.082 1.123 1.082 1.098 28,758 +0.02(+1.49%)
Jan 29, 2019 1.082 1.098 1.082 1.082 44,750 -0.02(-1.47%)
Jan 28, 2019 1.090 1.115 1.090 1.098 28,467 +0.01(+0.74%)
Jan 25, 2019 1.106 1.123 1.090 1.090 19,562 -0.02(-1.46%)
Jan 24, 2019 1.098 1.123 1.098 1.106 21,907 +0.00(+0.00%)
Jan 23, 2019 1.131 1.131 1.090 1.106 39,425 -0.02(-1.44%)
Jan 22, 2019 1.098 1.131 1.082 1.123 46,211 +0.03(+2.96%)
Jan 18, 2019 1.115 1.131 1.082 1.090 18,324 -0.02(-1.46%)
Jan 17, 2019 1.115 1.131 1.082 1.106 48,369 -0.01(-0.72%)
Jan 16, 2019 1.090 1.123 1.079 1.115 56,286 +0.04(+3.76%)
Jan 15, 2019 1.074 1.074 1.058 1.074 40,245 +0.00(+0.00%)
Jan 14, 2019 1.074 1.089 1.050 1.074 68,823 +0.01(+0.76%)
Jan 11, 2019 1.115 1.115 1.050 1.066 48,164 -0.05(-4.35%)
Jan 10, 2019 1.123 1.131 1.106 1.115 102,176 +0.00(+0.00%)
Jan 09, 2019 1.082 1.115 1.058 1.115 53,518 +0.03(+2.99%)
Jan 08, 2019 1.050 1.106 1.043 1.082 80,539 +0.04(+3.88%)
Jan 07, 2019 1.034 1.042 1.026 1.042 64,867 +0.02(+2.38%)
Jan 04, 2019 0.9692 1.090 0.9692 1.018 63,269 +0.06(+6.52%)
Jan 03, 2019 0.9530 0.9690 0.9450 0.9554 36,198 +0.00(+0.25%)
Jan 02, 2019 0.8965 0.9530 0.8900 0.9530 86,856 +0.06(+6.31%)
Dec 31, 2018 0.8884 0.9288 0.8884 0.8965 106,234 +0.01(+0.91%)
Dec 28, 2018 0.8157 0.9126 0.8157 0.8884 168,761 +0.06(+7.84%)
Dec 27, 2018 0.8319 0.9046 0.8157 0.8238 259,185 -0.02(-2.86%)
Dec 26, 2018 0.8400 0.8480 0.8076 0.8480 165,907 +0.02(+2.94%)
Dec 24, 2018 0.8723 0.8723 0.8238 0.8238 126,416 -0.06(-6.85%)
Dec 21, 2018 0.8642 0.8884 0.8642 0.8844 81,470 +0.02(+2.34%)
Dec 20, 2018 0.9207 0.9400 0.8642 0.8642 149,090 -0.08(-8.55%)
Dec 19, 2018 0.8723 1.010 0.8723 0.9450 87,598 +0.04(+4.46%)
Dec 18, 2018 0.8884 0.9288 0.8723 0.9046 259,478 +0.03(+3.70%)
Dec 17, 2018 1.034 1.058 0.8400 0.8723 390,510 -0.17(-16.28%)
Dec 14, 2018 1.050 1.050 1.042 1.042 44,449 -0.01(-1.28%)
Dec 13, 2018 1.050 1.058 1.050 1.055 63,517 -0.00(-0.25%)
Dec 12, 2018 1.074 1.082 1.050 1.058 56,988 -0.01(-0.76%)
Dec 11, 2018 1.090 1.090 1.050 1.066 81,405 -0.02(-2.22%)
Dec 10, 2018 1.090 1.122 1.090 1.090 45,335 -0.01(-0.73%)
Dec 07, 2018 1.098 1.106 1.090 1.098 69,336 +0.00(+0.00%)
Dec 06, 2018 1.106 1.131 1.090 1.098 121,036 -0.05(-4.23%)
Dec 04, 2018 1.123 1.155 1.123 1.147 54,850 +0.00(+0.00%)
Dec 03, 2018 1.211 1.211 1.131 1.147 93,513 -0.02(-1.39%)
Nov 30, 2018 1.147 1.195 1.131 1.163 107,224 +0.03(+2.86%)
Nov 29, 2018 1.123 1.160 1.123 1.131 105,801 -0.01(-0.71%)
Nov 28, 2018 1.163 1.163 1.131 1.139 111,221 -0.02(-2.08%)
Nov 27, 2018 1.195 1.195 1.136 1.163 90,736 -0.03(-2.70%)
Nov 26, 2018 1.236 1.236 1.195 1.195 51,698 -0.04(-3.27%)
Nov 23, 2018 1.236 1.236 1.228 1.236 36,278 +0.01(+0.66%)
Nov 21, 2018 1.228 1.228 1.228 0 -0.03(-2.56%)
Nov 20, 2018 1.276 1.276 1.252 1.260 120,487 -0.02(-1.89%)
Nov 19, 2018 1.268 1.304 1.268 1.284 40,568 -0.02(-1.24%)
Nov 16, 2018 1.325 1.325 1.284 1.300 174,704 +0.01(+0.84%)
Nov 15, 2018 1.305 1.313 1.274 1.289 142,573 +0.00(+0.38%)
Nov 14, 2018 1.282 1.305 1.282 1.285 101,498 +0.01(+0.85%)
Nov 13, 2018 1.289 1.289 1.274 1.274 39,827 -0.01(-0.61%)
Nov 12, 2018 1.297 1.297 1.279 1.282 76,895 +0.00(+0.00%)
Nov 09, 2018 1.313 1.313 1.250 1.282 138,193 -0.01(-0.61%)
Nov 08, 2018 1.313 1.313 1.266 1.289 121,373 -0.01(-0.60%)
Nov 07, 2018 1.282 1.297 1.274 1.297 88,385 +0.02(+1.84%)
Nov 06, 2018 1.297 1.297 1.258 1.274 49,813 +0.02(+1.24%)
Nov 05, 2018 1.258 1.297 1.250 1.258 97,431 -0.02(-1.23%)
Nov 02, 2018 1.250 1.297 1.235 1.274 48,239 +0.01(+0.62%)
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.