Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chanticleer Hlds (NQ: BURG )

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 (%)
Dec 29, 2017 2.630 2.630 2.630 0 +0.14(+5.62%)
Dec 28, 2017 2.480 2.589 2.320 2.490 23,504 -0.07(-2.73%)
Dec 27, 2017 2.539 2.600 2.364 2.560 16,699 +0.03(+1.19%)
Dec 26, 2017 2.441 2.590 2.270 2.530 41,477 +0.06(+2.43%)
Dec 22, 2017 2.480 2.500 2.440 2.470 20,688 -0.01(-0.40%)
Dec 21, 2017 2.480 2.540 2.436 2.480 20,305 +0.01(+0.55%)
Dec 20, 2017 2.483 2.483 2.280 2.466 8,629 +0.01(+0.26%)
Dec 19, 2017 2.660 2.660 2.420 2.460 34,915 -0.24(-8.89%)
Dec 18, 2017 2.601 2.829 2.590 2.700 24,352 -0.02(-0.74%)
Dec 15, 2017 2.550 2.730 2.395 2.720 45,328 +0.17(+6.67%)
Dec 14, 2017 2.420 3.200 2.271 2.550 619,813 +0.16(+6.69%)
Dec 13, 2017 2.405 2.449 2.340 2.390 22,433 -0.12(-4.78%)
Dec 12, 2017 2.430 2.555 2.400 2.510 32,577 +0.02(+0.80%)
Dec 11, 2017 2.493 2.580 2.405 2.490 17,111 -0.02(-0.80%)
Dec 08, 2017 2.420 2.730 2.366 2.510 98,512 +0.15(+6.36%)
Dec 07, 2017 2.420 2.506 2.340 2.360 26,738 -0.03(-1.17%)
Dec 06, 2017 2.450 2.590 2.370 2.388 21,228 -0.11(-4.48%)
Dec 05, 2017 2.542 2.650 2.400 2.500 30,425 +0.00(+0.00%)
Dec 04, 2017 2.550 2.590 2.320 2.500 26,328 -0.20(-7.41%)
Dec 01, 2017 2.710 2.710 2.370 2.700 13,287 -0.02(-0.74%)
Nov 30, 2017 2.650 2.870 2.610 2.720 77,128 +0.08(+3.03%)
Nov 29, 2017 2.640 2.640 2.500 2.640 6,819 +0.00(+0.00%)
Nov 28, 2017 2.340 2.690 2.340 2.640 59,486 +0.21(+8.64%)
Nov 27, 2017 2.290 2.470 2.290 2.430 30,091 -0.03(-1.29%)
Nov 24, 2017 2.131 2.482 2.120 2.462 70,451 +0.26(+11.90%)
Nov 22, 2017 2.160 2.200 2.000 2.200 24,744 +0.05(+2.33%)
Nov 21, 2017 2.200 2.200 2.150 2.150 4,113 -0.06(-2.63%)
Nov 20, 2017 2.250 2.258 2.150 2.208 50,691 +0.04(+1.75%)
Nov 17, 2017 2.150 2.240 2.150 2.170 14,859 +0.14(+6.90%)
Nov 16, 2017 1.840 2.180 1.810 2.030 49,839 +0.13(+6.84%)
Nov 15, 2017 1.970 2.250 1.840 1.900 34,051 -0.11(-5.47%)
Nov 14, 2017 3.070 3.070 1.851 2.010 117,573 -0.09(-4.29%)
Nov 13, 2017 2.200 2.258 2.100 2.100 11,694 -0.14(-6.25%)
Nov 10, 2017 2.210 2.380 2.185 2.240 37,620 +0.01(+0.45%)
Nov 09, 2017 2.070 2.230 2.010 2.230 27,833 +0.14(+6.70%)
Nov 08, 2017 2.120 2.157 2.040 2.090 12,120 -0.04(-1.88%)
Nov 07, 2017 2.180 2.190 2.110 2.130 24,237 -0.07(-3.18%)
Nov 06, 2017 2.140 2.300 2.110 2.200 23,481 +0.09(+4.27%)
Nov 03, 2017 2.250 2.360 2.110 2.110 16,504 -0.16(-7.05%)
Nov 02, 2017 2.250 2.362 2.220 2.270 13,221 +0.01(+0.44%)
Nov 01, 2017 2.160 2.400 2.160 2.260 35,612 +0.08(+3.54%)
Oct 31, 2017 2.210 2.250 2.135 2.183 29,425 -0.06(-2.55%)
Oct 30, 2017 2.180 2.280 2.050 2.240 58,292 +0.08(+3.70%)
Oct 27, 2017 2.230 2.300 2.120 2.160 20,991 -0.06(-2.70%)
Oct 26, 2017 2.160 2.330 2.150 2.220 18,805 +0.02(+0.91%)
Oct 25, 2017 2.220 2.240 2.140 2.200 16,681 -0.01(-0.45%)
Oct 24, 2017 2.330 2.340 2.205 2.210 13,727 -0.11(-4.74%)
Oct 23, 2017 2.520 2.520 2.310 2.320 22,689 -0.27(-10.55%)
Oct 20, 2017 2.469 2.700 2.440 2.594 28,542 +0.09(+3.79%)
Oct 19, 2017 2.560 2.640 2.450 2.499 22,058 -0.08(-3.15%)
Oct 18, 2017 2.620 2.750 2.515 2.580 107,764 -0.07(-2.64%)
Oct 17, 2017 2.520 2.710 2.500 2.650 61,849 +0.13(+5.16%)
Oct 16, 2017 2.310 2.780 2.084 2.520 61,380 +0.20(+8.50%)
Oct 13, 2017 2.190 2.489 2.071 2.323 51,284 -0.01(-0.32%)
Oct 12, 2017 2.480 2.494 2.210 2.330 22,878 -0.20(-7.91%)
Oct 11, 2017 2.370 2.568 2.354 2.530 40,770 +0.28(+12.44%)
Oct 10, 2017 2.240 2.329 2.240 2.250 4,621 +0.02(+0.90%)
Oct 09, 2017 2.223 2.360 2.223 2.230 6,712 +0.00(+0.00%)
Oct 06, 2017 2.290 2.290 2.210 2.230 7,785 +0.02(+0.90%)
Oct 05, 2017 2.210 2.263 2.210 2.210 4,143 -0.01(-0.45%)
Oct 04, 2017 2.270 2.340 2.210 2.220 8,464 -0.07(-3.06%)
Oct 03, 2017 2.321 2.422 2.290 2.290 11,936 -0.11(-4.58%)
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.