Skip to main content
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 (%)
May 31, 2018 1.282 1.282 1.207 1.245 88,219 +0.00(+0.00%)
May 30, 2018 1.245 1.282 1.207 1.245 148,345 -0.04(-2.86%)
May 29, 2018 1.282 1.282 1.245 1.281 97,661 -0.00(-0.09%)
May 25, 2018 1.282 1.282 1.282 0 +0.04(+3.03%)
May 24, 2018 1.282 1.282 1.245 1.245 39,959 +0.00(+0.00%)
May 23, 2018 1.245 1.282 1.245 1.245 73,199 +0.00(+0.00%)
May 22, 2018 1.282 1.320 1.245 1.245 158,658 -0.04(-2.94%)
May 21, 2018 1.320 1.358 1.282 1.282 188,888 -0.04(-2.86%)
May 18, 2018 1.358 1.396 1.324 1.320 244,640 -0.08(-5.56%)
May 17, 2018 1.324 1.398 1.310 1.398 562,321 +0.07(+5.56%)
May 16, 2018 1.324 1.324 1.288 1.324 411,470 +0.04(+2.86%)
May 15, 2018 1.251 1.288 1.251 1.288 137,088 +0.04(+2.94%)
May 14, 2018 1.288 1.288 1.214 1.251 260,619 -0.04(-2.86%)
May 11, 2018 1.251 1.288 1.214 1.288 121,486 +0.04(+2.94%)
May 10, 2018 1.140 1.251 1.140 1.251 229,796 +0.11(+9.68%)
May 09, 2018 1.214 1.214 1.140 1.140 131,946 -0.04(-3.13%)
May 08, 2018 1.140 1.177 1.140 1.177 117,253 +0.04(+3.23%)
May 07, 2018 1.140 1.177 1.140 1.140 317,779 +0.00(+0.00%)
May 04, 2018 1.140 1.288 1.030 1.140 673,866 -0.15(-11.43%)
May 03, 2018 1.361 1.361 1.251 1.288 180,090 -0.04(-2.78%)
May 02, 2018 1.251 1.361 1.177 1.324 456,019 +0.11(+9.09%)
May 01, 2018 1.185 1.251 1.177 1.214 160,920 -0.04(-2.94%)
Apr 30, 2018 1.140 1.251 1.140 1.251 286,942 +0.17(+15.25%)
Apr 27, 2018 1.030 1.124 1.030 1.085 226,998 +0.06(+5.36%)
Apr 26, 2018 1.030 1.067 1.030 1.030 84,043 +0.00(+0.00%)
Apr 25, 2018 1.030 1.067 1.030 1.030 59,239 +0.00(+0.00%)
Apr 24, 2018 1.067 1.067 1.030 1.030 114,499 -0.04(-3.45%)
Apr 23, 2018 1.104 1.104 1.030 1.067 132,354 +0.00(+0.29%)
Apr 20, 2018 1.030 1.067 1.030 1.064 70,235 +0.03(+3.27%)
Apr 19, 2018 1.067 1.067 1.030 1.030 84,783 -0.04(-3.45%)
Apr 18, 2018 1.030 1.067 0.9932 1.067 162,534 +0.04(+3.57%)
Apr 17, 2018 1.030 1.067 0.9932 1.030 70,508 +0.00(+0.00%)
Apr 16, 2018 0.9564 1.030 0.9564 1.030 103,166 +0.04(+3.70%)
Apr 13, 2018 0.9564 0.9932 0.9564 0.9932 133,898 +0.04(+3.85%)
Apr 12, 2018 0.9932 0.9932 0.9564 0.9564 110,805 -0.04(-3.70%)
Apr 11, 2018 0.8829 0.9932 0.8829 0.9932 127,457 +0.07(+8.00%)
Apr 10, 2018 0.9196 0.9379 0.8829 0.9196 101,753 +0.00(+0.00%)
Apr 09, 2018 0.8829 0.9196 0.8829 0.9196 111,951 +0.00(+0.00%)
Apr 06, 2018 0.8829 0.9196 0.8829 0.9196 104,225 +0.00(+0.00%)
Apr 05, 2018 0.9196 0.9196 0.8829 0.9196 135,551 +0.00(+0.00%)
Apr 04, 2018 0.9196 0.9564 0.8986 0.9196 115,956 +0.00(+0.00%)
Apr 03, 2018 0.9196 0.9564 0.9196 0.9196 101,322 +0.00(+0.00%)
Apr 02, 2018 0.9196 0.9564 0.8829 0.9196 129,413 +0.00(+0.00%)
Mar 29, 2018 0.9196 0.9196 0.9196 0 +0.04(+4.17%)
Mar 28, 2018 0.9196 0.9352 0.8829 0.8829 81,056 -0.04(-4.00%)
Mar 27, 2018 0.9564 0.9564 0.9196 0.9196 192,652 -0.04(-3.85%)
Mar 26, 2018 0.9564 0.9564 0.9196 0.9564 215,830 +0.07(+8.33%)
Mar 23, 2018 0.9932 1.030 0.8829 0.8829 696,747 -0.15(-14.29%)
Mar 22, 2018 1.067 1.091 1.030 1.030 269,874 -0.04(-3.45%)
Mar 21, 2018 1.104 1.104 1.067 1.067 172,794 -0.04(-3.33%)
Mar 20, 2018 1.067 1.104 1.030 1.104 252,333 +0.00(+0.00%)
Mar 19, 2018 1.104 1.104 1.067 1.104 213,254 +0.00(+0.00%)
Mar 16, 2018 1.177 1.214 1.104 1.104 297,196 -0.07(-6.25%)
Mar 15, 2018 1.214 1.214 1.177 1.177 128,745 -0.04(-3.03%)
Mar 14, 2018 1.288 1.288 1.177 1.214 248,243 -0.04(-2.94%)
Mar 13, 2018 1.251 1.288 1.251 1.251 148,336 +0.00(+0.00%)
Mar 12, 2018 1.251 1.273 1.251 1.251 87,203 +0.00(+0.00%)
Mar 09, 2018 1.288 1.288 1.251 1.251 96,356 -0.04(-2.86%)
Mar 08, 2018 1.288 1.288 1.251 1.288 115,716 -0.02(-1.41%)
Mar 07, 2018 1.324 1.306 40,684 +0.02(+1.43%)
Mar 06, 2018 1.288 1.324 1.288 1.288 49,002 +0.00(+0.00%)
Mar 05, 2018 1.324 1.324 1.288 1.288 122,474 +0.00(+0.00%)
Mar 02, 2018 1.324 1.324 1.288 1.288 85,201 +0.00(+0.00%)
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.