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 (%)
Jun 30, 2017 2.350 2.400 2.300 2.350 35,930 +0.00(+0.00%)
Jun 29, 2017 2.300 2.400 2.300 2.350 50,609 +0.05(+2.17%)
Jun 28, 2017 2.350 2.350 2.300 2.300 39,089 -0.05(-2.13%)
Jun 27, 2017 2.300 2.350 2.250 2.350 78,952 +0.10(+4.44%)
Jun 26, 2017 2.200 2.300 2.200 2.250 87,756 +0.05(+2.27%)
Jun 23, 2017 2.200 2.250 2.200 2.200 35,920 +0.00(+0.00%)
Jun 22, 2017 2.300 2.300 2.200 2.200 69,241 -0.07(-3.28%)
Jun 21, 2017 2.300 2.350 2.250 2.275 62,340 -0.03(-1.10%)
Jun 20, 2017 2.300 2.350 2.250 2.300 82,945 +0.00(+0.00%)
Jun 19, 2017 2.450 2.450 2.250 2.300 195,715 -0.10(-4.17%)
Jun 16, 2017 2.500 2.500 2.400 2.400 39,231 +0.00(+0.00%)
Jun 15, 2017 2.400 2.450 2.397 2.400 83,459 -0.02(-1.03%)
Jun 14, 2017 2.400 2.450 2.375 2.425 95,203 -0.23(-8.49%)
Jun 13, 2017 2.400 2.650 2.400 2.650 27,076 +0.25(+10.42%)
Jun 12, 2017 2.500 2.500 2.400 2.400 40,538 -0.10(-4.00%)
Jun 09, 2017 2.450 2.500 2.400 2.500 49,559 +0.05(+2.04%)
Jun 08, 2017 2.400 2.450 2.400 2.450 37,648 +0.00(+0.00%)
Jun 07, 2017 2.450 2.500 2.400 2.450 42,754 -0.00(-0.00%)
Jun 06, 2017 2.400 2.550 2.350 2.450 83,711 +0.05(+2.08%)
Jun 05, 2017 2.450 2.500 2.300 2.400 165,867 -0.15(-5.88%)
Jun 02, 2017 2.500 2.550 2.450 2.550 116,597 +0.10(+4.08%)
Jun 01, 2017 2.500 2.500 2.450 2.450 69,301 +0.05(+2.08%)
May 31, 2017 2.450 2.475 2.350 2.400 81,808 -0.05(-2.04%)
May 30, 2017 2.500 2.550 2.450 2.450 50,808 -0.10(-3.92%)
May 26, 2017 2.450 2.549 2.400 2.550 83,030 +0.15(+6.25%)
May 25, 2017 2.500 2.550 2.400 2.400 151,352 -0.10(-4.00%)
May 24, 2017 2.500 2.550 2.500 2.500 79,352 +0.00(+0.00%)
May 23, 2017 2.500 2.550 2.500 2.500 27,909 +0.00(+0.00%)
May 22, 2017 2.650 2.700 2.500 2.500 94,617 -0.15(-5.66%)
May 19, 2017 2.600 2.650 2.550 2.650 55,449 +0.05(+1.92%)
May 18, 2017 2.700 2.700 2.550 2.600 148,676 -0.20(-7.14%)
May 17, 2017 2.800 2.850 2.800 2.800 158,812 -0.05(-1.75%)
May 16, 2017 2.750 2.850 2.750 2.850 262,509 +0.10(+3.64%)
May 15, 2017 2.650 2.750 2.600 2.750 303,504 +0.10(+3.77%)
May 12, 2017 2.550 2.650 2.550 2.650 81,004 +0.00(+0.00%)
May 11, 2017 2.650 2.650 2.550 2.650 190,539 +0.00(+0.00%)
May 10, 2017 2.650 2.650 2.600 2.650 73,787 +0.02(+0.95%)
May 09, 2017 2.600 2.650 2.600 2.625 38,095 +0.02(+0.96%)
May 08, 2017 2.600 2.650 2.550 2.600 146,496 +0.05(+1.96%)
May 05, 2017 2.450 2.550 2.450 2.550 65,851 +0.15(+6.25%)
May 04, 2017 2.500 2.550 2.400 2.400 167,287 -0.10(-4.00%)
May 03, 2017 2.650 2.650 2.500 2.500 50,113 -0.15(-5.66%)
May 02, 2017 2.600 2.650 2.550 2.650 68,558 +0.05(+1.92%)
May 01, 2017 2.550 2.600 2.518 2.600 62,476 +0.10(+4.00%)
Apr 28, 2017 2.550 2.550 2.500 2.500 46,225 +0.00(+0.00%)
Apr 27, 2017 2.500 2.550 2.500 2.500 30,657 +0.00(+0.00%)
Apr 26, 2017 2.550 2.600 2.500 2.500 77,520 -0.05(-1.96%)
Apr 25, 2017 2.550 2.550 2.500 2.550 45,646 +0.05(+2.00%)
Apr 24, 2017 2.500 2.574 2.500 2.500 173,899 -0.08(-2.91%)
Apr 21, 2017 2.600 2.650 2.550 2.575 37,168 -0.02(-0.96%)
Apr 20, 2017 2.650 2.650 2.500 2.600 156,737 +0.00(+0.00%)
Apr 19, 2017 2.650 2.700 2.600 2.600 81,408 -0.05(-1.89%)
Apr 18, 2017 2.700 2.700 2.626 2.650 45,993 +0.00(+0.00%)
Apr 17, 2017 2.700 2.700 2.600 2.650 54,815 -0.10(-3.64%)
Apr 13, 2017 2.700 2.750 2.700 2.750 51,210 +0.00(+0.00%)
Apr 12, 2017 2.700 2.750 2.700 2.750 18,882 +0.00(+0.00%)
Apr 11, 2017 2.650 2.750 2.650 2.750 45,800 +0.05(+1.85%)
Apr 10, 2017 2.700 2.700 2.650 2.700 55,411 +0.00(+0.00%)
Apr 07, 2017 2.750 2.750 2.700 2.700 49,867 -0.05(-1.82%)
Apr 06, 2017 2.750 2.750 2.700 2.750 31,043 +0.00(+0.00%)
Apr 05, 2017 2.750 2.750 2.700 2.750 142,440 +0.00(+0.00%)
Apr 04, 2017 2.700 2.750 2.700 2.750 50,343 +0.05(+1.85%)
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.