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 28, 2013 15.18 15.50 15.18 15.41 105,524 +0.49(+3.28%)
Jun 26, 2013 14.71 14.98 14.70 14.92 75,034 +0.23(+1.57%)
Jun 25, 2013 14.90 14.94 14.64 14.69 111,040 -0.18(-1.21%)
Jun 24, 2013 14.88 14.88 14.43 14.87 158,809 -0.02(-0.13%)
Jun 21, 2013 14.91 14.97 14.71 14.89 115,769 +0.23(+1.57%)
Jun 20, 2013 14.95 14.95 14.63 14.66 164,597 -0.31(-2.10%)
Jun 19, 2013 14.75 14.98 14.75 14.97 103,978 +0.14(+0.97%)
Jun 18, 2013 14.81 14.94 14.66 14.83 124,937 +0.15(+1.02%)
Jun 17, 2013 14.49 14.87 14.40 14.68 60,458 +0.24(+1.66%)
Jun 14, 2013 14.29 14.49 14.29 14.44 73,597 +0.09(+0.63%)
Jun 13, 2013 14.25 14.39 14.15 14.35 145,529 -0.11(-0.76%)
Jun 12, 2013 14.72 14.79 14.40 14.46 108,349 -0.26(-1.77%)
Jun 11, 2013 14.74 14.75 14.42 14.72 103,503 -0.03(-0.20%)
Jun 10, 2013 14.96 15.10 14.70 14.75 90,638 -0.21(-1.40%)
Jun 07, 2013 14.95 15.18 14.91 14.96 64,428 +0.06(+0.40%)
Jun 06, 2013 14.75 15.12 14.75 14.90 84,699 +0.13(+0.88%)
Jun 05, 2013 15.16 15.18 14.75 14.77 97,847 -0.37(-2.44%)
Jun 04, 2013 15.23 15.24 14.91 15.14 90,412 +0.10(+0.66%)
Jun 03, 2013 15.07 15.25 14.95 15.04 141,300 +0.12(+0.80%)
May 31, 2013 15.09 15.32 14.84 14.92 152,620 -0.06(-0.40%)
May 30, 2013 14.67 15.03 14.54 14.98 149,243 +0.26(+1.77%)
May 29, 2013 14.75 14.85 14.50 14.72 121,931 -0.09(-0.61%)
May 28, 2013 14.60 14.90 14.52 14.81 184,103 +0.49(+3.42%)
May 24, 2013 14.24 14.35 14.11 14.32 213,100 -0.06(-0.42%)
May 23, 2013 14.50 14.50 14.10 14.38 240,751 -0.16(-1.10%)
May 22, 2013 15.22 15.24 14.50 14.54 355,410 -0.70(-4.59%)
May 21, 2013 15.36 15.46 15.11 15.24 173,827 -0.14(-0.91%)
May 20, 2013 15.17 15.48 15.17 15.38 193,898 +0.20(+1.32%)
May 17, 2013 16.03 16.09 15.14 15.18 526,183 -1.65(-9.80%)
May 16, 2013 16.85 17.00 16.64 16.83 417,764 -0.10(-0.59%)
May 15, 2013 17.19 17.23 16.85 16.93 352,633 -0.23(-1.34%)
May 13, 2013 17.10 17.20 17.05 17.16 327,450 +0.13(+0.76%)
May 10, 2013 16.95 17.11 16.85 17.03 272,696 +0.22(+1.31%)
May 09, 2013 16.87 16.97 16.50 16.81 250,068 +0.30(+1.82%)
May 08, 2013 16.47 16.60 16.34 16.51 142,666 +0.08(+0.49%)
May 07, 2013 16.35 16.47 16.26 16.43 114,349 +0.17(+1.05%)
May 06, 2013 16.25 16.27 16.05 16.26 145,843 +0.14(+0.87%)
May 03, 2013 16.14 16.27 16.09 16.12 171,524 -0.01(-0.06%)
May 02, 2013 16.23 16.25 16.03 16.13 119,767 -0.03(-0.19%)
May 01, 2013 16.19 16.23 15.81 16.16 137,554 -0.05(-0.31%)
Apr 30, 2013 16.01 16.35 16.01 16.21 200,474 +0.18(+1.12%)
Apr 29, 2013 15.50 16.38 15.42 16.03 345,936 +0.61(+3.96%)
Apr 26, 2013 15.35 15.55 15.39 15.42 141,279 +0.03(+0.19%)
Apr 25, 2013 15.60 15.60 15.33 15.39 173,570 -0.14(-0.90%)
Apr 24, 2013 15.35 15.61 15.30 15.53 189,547 +0.26(+1.70%)
Apr 23, 2013 15.15 15.33 15.03 15.27 128,356 +0.16(+1.06%)
Apr 22, 2013 15.15 15.15 14.95 15.11 125,039 +0.08(+0.53%)
Apr 19, 2013 14.79 15.03 14.72 15.03 103,521 +0.27(+1.83%)
Apr 18, 2013 14.52 14.76 14.45 14.76 95,798 +0.21(+1.44%)
Apr 17, 2013 14.65 14.71 14.48 14.55 159,773 -0.08(-0.55%)
Apr 16, 2013 14.63 14.80 14.60 14.63 158,151 +0.03(+0.21%)
Apr 15, 2013 14.65 14.74 14.55 14.60 197,712 -0.15(-1.02%)
Apr 12, 2013 14.90 14.90 14.63 14.75 165,226 -0.16(-1.07%)
Apr 11, 2013 15.20 15.21 14.77 14.91 190,466 -0.13(-0.86%)
Apr 10, 2013 14.84 15.22 14.79 15.04 222,898 +0.24(+1.62%)
Apr 09, 2013 14.86 14.92 14.66 14.80 194,011 +0.09(+0.61%)
Apr 08, 2013 14.89 15.10 14.60 14.71 230,782 +0.09(+0.62%)
Apr 05, 2013 14.51 14.88 14.49 14.62 201,351 -0.11(-0.75%)
Apr 04, 2013 15.02 15.21 14.62 14.73 267,640 -0.25(-1.67%)
Apr 03, 2013 15.69 15.70 14.95 14.98 251,026 -0.51(-3.29%)
Apr 02, 2013 14.77 15.64 14.65 15.49 514,115 +0.86(+5.88%)
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.