Chesapeake Granite Wash Trust (NY: CHKR )

0.6000 USD UNCHANGED
Last Price Updated: 4:02 PM EST, Feb 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 10.97 11.34 10.90 11.30 147,483 +0.31(+2.82%)
Feb 27, 2014 11.20 11.22 10.87 10.99 130,908 -0.17(-1.52%)
Feb 26, 2014 10.91 11.40 10.88 11.16 225,504 +0.34(+3.14%)
Feb 25, 2014 10.79 10.94 10.77 10.82 110,051 +0.00(+0.00%)
Feb 24, 2014 10.90 11.00 10.77 10.82 157,829 -0.04(-0.37%)
Feb 21, 2014 10.82 11.00 10.72 10.86 203,316 +0.02(+0.18%)
Feb 20, 2014 11.25 11.25 10.76 10.84 346,984 -0.41(-3.64%)
Feb 19, 2014 11.40 11.45 11.23 11.25 137,080 -0.15(-1.32%)
Feb 18, 2014 11.51 11.63 11.26 11.40 357,627 -0.20(-1.72%)
Feb 14, 2014 11.64 11.60 11.60 11.60 354,200 -0.75(-6.07%)
Feb 13, 2014 12.40 12.45 12.30 12.35 555,017 -0.05(-0.40%)
Feb 12, 2014 12.25 12.42 12.23 12.40 364,273 +0.17(+1.39%)
Feb 11, 2014 12.58 12.58 12.07 12.23 293,362 -0.04(-0.33%)
Feb 10, 2014 11.90 12.35 11.82 12.27 567,100 +0.58(+4.96%)
Feb 07, 2014 11.40 11.79 11.38 11.69 195,441 +0.32(+2.81%)
Feb 06, 2014 11.13 11.40 11.13 11.37 101,184 +0.21(+1.88%)
Feb 05, 2014 11.19 11.19 11.01 11.16 108,749 -0.05(-0.45%)
Feb 04, 2014 11.09 11.24 11.09 11.21 76,456 +0.18(+1.63%)
Feb 03, 2014 11.43 11.45 11.01 11.03 215,466 -0.41(-3.58%)
Jan 31, 2014 11.46 11.53 11.40 11.44 116,958 -0.04(-0.35%)
Jan 30, 2014 11.69 11.69 11.46 11.48 106,040 -0.07(-0.61%)
Jan 29, 2014 11.61 11.61 11.40 11.55 88,014 -0.09(-0.77%)
Jan 28, 2014 11.35 11.67 11.28 11.64 120,155 +0.30(+2.65%)
Jan 27, 2014 11.60 11.65 11.30 11.34 141,860 -0.23(-1.99%)
Jan 24, 2014 11.76 11.78 11.52 11.57 140,686 -0.17(-1.45%)
Jan 23, 2014 11.72 11.77 11.61 11.74 121,760 +0.02(+0.17%)
Jan 22, 2014 11.49 11.72 11.47 11.72 282,172 +0.22(+1.91%)
Jan 21, 2014 11.37 11.55 11.32 11.50 207,702 +0.16(+1.41%)
Jan 17, 2014 11.32 11.34 11.34 11.34 115,500 +0.04(+0.35%)
Jan 16, 2014 11.11 11.30 11.01 11.30 163,312 +0.22(+1.99%)
Jan 15, 2014 11.00 11.17 11.02 11.08 108,305 +0.08(+0.73%)
Jan 14, 2014 11.20 11.20 11.00 11.00 168,130 -0.13(-1.17%)
Jan 13, 2014 11.17 11.20 11.10 11.13 172,204 -0.03(-0.27%)
Jan 10, 2014 11.32 11.32 11.11 11.16 123,638 -0.08(-0.71%)
Jan 09, 2014 11.18 11.34 11.07 11.24 215,291 +0.00(+0.00%)
Jan 08, 2014 11.50 11.51 11.01 11.24 267,719 -0.18(-1.58%)
Jan 07, 2014 11.38 11.61 11.25 11.42 306,608 +0.19(+1.69%)
Jan 06, 2014 10.72 11.38 10.53 11.23 352,445 +0.51(+4.76%)
Jan 03, 2014 10.72 10.78 10.60 10.72 100,323 +0.14(+1.32%)
Jan 02, 2014 10.64 10.65 10.42 10.58 106,921 -0.02(-0.19%)
Dec 31, 2013 10.56 10.60 10.60 10.60 348,600 +0.08(+0.76%)
Dec 30, 2013 10.26 10.59 10.26 10.52 362,870 +0.20(+1.94%)
Dec 27, 2013 10.47 10.48 10.28 10.32 223,533 -0.11(-1.05%)
Dec 26, 2013 10.32 10.55 10.28 10.43 214,393 +0.11(+1.07%)
Dec 24, 2013 10.25 10.39 10.25 10.32 199,221 +0.02(+0.19%)
Dec 23, 2013 10.30 10.51 10.23 10.30 290,970 +0.00(+0.00%)
Dec 20, 2013 10.10 10.42 10.00 10.30 357,511 +0.38(+3.83%)
Dec 19, 2013 10.03 10.10 9.900 9.920 415,678 -0.12(-1.20%)
Dec 18, 2013 10.02 10.09 10.00 10.04 181,915 +0.02(+0.20%)
Dec 17, 2013 10.00 10.07 9.950 10.02 306,117 -0.03(-0.30%)
Dec 16, 2013 10.00 10.12 9.930 10.05 327,221 +0.03(+0.30%)
Dec 13, 2013 10.05 10.15 9.940 10.02 228,783 -0.10(-0.99%)
Dec 12, 2013 10.23 10.23 10.08 10.12 232,939 -0.13(-1.27%)
Dec 11, 2013 10.40 10.42 10.23 10.25 225,196 -0.16(-1.54%)
Dec 10, 2013 10.45 10.47 10.38 10.41 194,593 -0.07(-0.67%)
Dec 09, 2013 10.50 10.56 10.36 10.48 283,433 -0.02(-0.19%)
Dec 06, 2013 10.69 10.70 10.36 10.50 269,131 -0.16(-1.50%)
Dec 05, 2013 10.86 10.94 10.55 10.66 262,043 -0.30(-2.74%)
Dec 04, 2013 11.05 11.07 10.83 10.96 332,353 -0.10(-0.90%)
Dec 03, 2013 11.09 11.14 11.00 11.06 247,016 -0.07(-0.63%)
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.