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 29, 2012 28.00 28.39 27.05 27.79 550,208 -0.36(-1.28%)
Feb 28, 2012 27.60 28.50 27.48 28.15 375,995 +0.77(+2.81%)
Feb 27, 2012 27.26 27.75 27.26 27.38 202,097 +0.12(+0.44%)
Feb 24, 2012 27.41 27.80 27.25 27.26 231,546 -0.13(-0.47%)
Feb 23, 2012 27.00 27.40 26.91 27.39 180,701 +0.33(+1.22%)
Feb 22, 2012 27.77 27.77 26.98 27.06 266,290 -0.52(-1.89%)
Feb 21, 2012 27.29 27.90 27.10 27.58 422,314 +0.34(+1.26%)
Feb 17, 2012 27.13 27.35 26.75 27.24 280,522 +0.28(+1.03%)
Feb 16, 2012 26.63 27.18 26.51 26.96 339,187 +0.14(+0.52%)
Feb 15, 2012 25.75 26.84 25.35 26.82 620,440 +0.36(+1.36%)
Feb 14, 2012 26.90 26.95 25.52 26.46 981,952 -0.28(-1.05%)
Feb 13, 2012 27.73 27.88 26.57 26.74 1,183,909 -1.26(-4.50%)
Feb 10, 2012 27.01 28.00 26.75 28.00 623,198 +0.75(+2.75%)
Feb 09, 2012 27.51 27.86 26.75 27.25 751,717 +0.60(+2.25%)
Feb 08, 2012 27.86 27.86 25.63 26.65 803,617 -0.18(-0.67%)
Feb 07, 2012 25.95 27.15 25.95 26.83 656,113 +0.99(+3.83%)
Feb 06, 2012 25.62 26.25 25.62 25.84 454,747 +0.23(+0.90%)
Feb 03, 2012 25.19 25.84 24.95 25.61 394,011 +0.69(+2.75%)
Feb 02, 2012 24.81 25.25 24.71 24.92 363,131 +0.17(+0.70%)
Feb 01, 2012 24.75 24.89 24.53 24.75 412,558 +0.23(+0.94%)
Jan 31, 2012 24.55 24.75 24.40 24.52 437,282 +0.15(+0.62%)
Jan 30, 2012 24.28 24.75 24.25 24.37 404,620 +0.21(+0.87%)
Jan 27, 2012 24.33 24.46 24.00 24.16 446,088 -0.04(-0.17%)
Jan 26, 2012 24.83 24.99 24.12 24.20 780,867 -0.37(-1.51%)
Jan 25, 2012 24.30 24.57 24.06 24.57 709,049 +0.44(+1.82%)
Jan 24, 2012 23.73 24.44 23.50 24.13 631,757 +0.32(+1.34%)
Jan 23, 2012 23.27 23.94 23.12 23.81 1,124,681 +0.70(+3.03%)
Jan 20, 2012 23.18 23.30 22.55 23.11 623,790 -0.11(-0.47%)
Jan 19, 2012 23.58 23.78 23.07 23.22 592,039 -0.32(-1.36%)
Jan 18, 2012 23.34 23.94 23.09 23.54 482,791 +0.24(+1.03%)
Jan 17, 2012 23.50 23.85 22.81 23.30 555,508 +0.40(+1.75%)
Jan 13, 2012 22.59 23.00 22.05 22.90 702,148 +0.35(+1.55%)
Jan 12, 2012 23.03 23.10 20.78 22.55 2,223,140 -0.46(-2.00%)
Jan 11, 2012 23.85 23.97 22.67 23.01 706,952 -0.99(-4.12%)
Jan 10, 2012 24.16 24.39 23.55 24.00 502,032 +0.04(+0.17%)
Jan 09, 2012 24.49 24.58 23.75 23.96 553,744 -0.36(-1.48%)
Jan 06, 2012 24.50 24.72 24.32 24.32 531,144 -0.08(-0.33%)
Jan 05, 2012 23.83 24.49 23.83 24.40 405,816 +0.50(+2.09%)
Jan 04, 2012 23.82 24.00 23.72 23.90 273,384 -0.14(-0.58%)
Dec 30, 2011 24.18 24.23 23.61 24.04 320,082 +0.43(+1.82%)
Dec 29, 2011 22.89 23.83 22.74 23.61 367,038 +0.85(+3.73%)
Dec 28, 2011 22.68 22.94 22.57 22.76 217,038 +0.25(+1.11%)
Dec 27, 2011 22.24 22.51 22.16 22.51 163,342 +0.34(+1.53%)
Dec 23, 2011 22.30 22.44 22.10 22.17 191,529 +0.13(+0.59%)
Dec 21, 2011 21.50 22.19 20.96 22.04 445,776 +0.81(+3.82%)
Dec 20, 2011 20.96 21.38 20.95 21.23 273,282 +0.58(+2.82%)
Dec 19, 2011 20.80 21.50 20.55 20.65 348,433 -0.05(-0.25%)
Dec 16, 2011 20.25 20.90 20.18 20.70 452,285 +0.52(+2.58%)
Dec 15, 2011 20.75 20.85 20.16 20.18 395,803 -0.37(-1.80%)
Dec 14, 2011 21.04 21.05 20.15 20.55 609,999 -0.62(-2.93%)
Dec 13, 2011 21.35 21.68 21.05 21.17 549,507 -0.70(-3.20%)
Dec 12, 2011 21.80 22.00 21.56 21.87 911,422 +0.00(+0.00%)
Dec 09, 2011 20.90 21.87 20.86 21.87 1,286,252 +1.02(+4.89%)
Dec 08, 2011 20.50 20.91 20.40 20.85 1,092,836 +0.45(+2.21%)
Dec 07, 2011 19.99 20.40 19.95 20.40 854,439 +0.49(+2.46%)
Dec 06, 2011 19.93 20.13 19.78 19.91 1,610,191 +0.11(+0.56%)
Dec 05, 2011 20.00 20.00 19.56 19.80 690,734 -0.16(-0.80%)
Dec 02, 2011 19.95 20.26 19.82 19.96 643,531 +0.05(+0.25%)
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.