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, 2017 1.609 1.625 1.543 1.576 124,590 -0.03(-2.04%)
May 30, 2017 1.642 1.674 1.609 1.609 77,378 -0.07(-3.92%)
May 26, 2017 1.609 1.674 1.576 1.674 126,451 +0.10(+6.25%)
May 25, 2017 1.642 1.674 1.576 1.576 230,503 -0.07(-4.00%)
May 24, 2017 1.642 1.674 1.642 1.642 120,850 +0.00(+0.00%)
May 23, 2017 1.642 1.674 1.642 1.642 42,504 +0.00(+0.00%)
May 22, 2017 1.740 1.773 1.642 1.642 144,098 -0.10(-5.66%)
May 19, 2017 1.707 1.740 1.674 1.740 84,446 +0.03(+1.92%)
May 18, 2017 1.773 1.773 1.674 1.707 226,427 -0.07(-3.69%)
May 17, 2017 1.773 1.804 1.773 1.773 250,868 -0.03(-1.75%)
May 16, 2017 1.741 1.804 1.741 1.804 414,674 +0.06(+3.64%)
May 15, 2017 1.678 1.741 1.646 1.741 479,433 +0.06(+3.77%)
May 12, 2017 1.614 1.678 1.614 1.678 127,958 +0.00(+0.00%)
May 11, 2017 1.678 1.678 1.614 1.678 300,986 +0.00(+0.00%)
May 10, 2017 1.678 1.678 1.646 1.678 116,558 +0.02(+0.95%)
May 09, 2017 1.646 1.678 1.646 1.662 60,177 +0.02(+0.96%)
May 08, 2017 1.646 1.678 1.614 1.646 231,413 +0.03(+1.96%)
May 05, 2017 1.551 1.614 1.551 1.614 104,022 +0.09(+6.25%)
May 04, 2017 1.583 1.614 1.519 1.519 264,256 -0.06(-4.00%)
May 03, 2017 1.678 1.678 1.583 1.583 79,161 -0.09(-5.66%)
May 02, 2017 1.646 1.678 1.614 1.678 108,298 +0.03(+1.92%)
May 01, 2017 1.614 1.646 1.594 1.646 98,690 +0.06(+4.00%)
Apr 28, 2017 1.614 1.614 1.583 1.583 73,019 +0.00(+0.00%)
Apr 27, 2017 1.583 1.614 1.583 1.583 48,427 +0.00(+0.00%)
Apr 26, 2017 1.614 1.646 1.583 1.583 122,455 -0.03(-1.96%)
Apr 25, 2017 1.614 1.614 1.583 1.614 72,105 +0.03(+2.00%)
Apr 24, 2017 1.583 1.630 1.583 1.583 274,701 -0.05(-2.91%)
Apr 21, 2017 1.646 1.678 1.614 1.630 58,712 -0.02(-0.96%)
Apr 20, 2017 1.678 1.678 1.583 1.646 247,591 +0.00(+0.00%)
Apr 19, 2017 1.678 1.709 1.646 1.646 128,596 -0.03(-1.89%)
Apr 18, 2017 1.709 1.709 1.662 1.678 72,653 +0.00(+0.00%)
Apr 17, 2017 1.709 1.709 1.646 1.678 86,589 -0.06(-3.64%)
Apr 13, 2017 1.709 1.741 1.709 1.741 80,894 +0.00(+0.00%)
Apr 12, 2017 1.709 1.741 1.709 1.741 29,827 +0.00(+0.00%)
Apr 11, 2017 1.678 1.741 1.678 1.741 72,348 +0.03(+1.85%)
Apr 10, 2017 1.709 1.709 1.678 1.709 87,530 +0.00(+0.00%)
Apr 07, 2017 1.741 1.741 1.709 1.709 78,772 -0.03(-1.82%)
Apr 06, 2017 1.741 1.741 1.709 1.741 49,037 +0.00(+0.00%)
Apr 05, 2017 1.741 1.741 1.709 1.741 225,006 +0.00(+0.00%)
Apr 04, 2017 1.709 1.741 1.709 1.741 79,524 +0.03(+1.85%)
Apr 03, 2017 1.709 1.709 1.678 1.709 57,859 +0.02(+0.93%)
Mar 31, 2017 1.709 1.709 1.646 1.693 159,681 -0.02(-0.93%)
Mar 30, 2017 1.709 1.709 1.678 1.709 80,279 +0.00(+0.00%)
Mar 29, 2017 1.646 1.741 1.645 1.709 110,937 +0.06(+3.85%)
Mar 28, 2017 1.614 1.646 1.614 1.646 58,128 +0.03(+1.96%)
Mar 27, 2017 1.614 1.614 1.583 1.614 80,314 +0.00(+0.00%)
Mar 24, 2017 1.646 1.646 1.519 1.614 211,028 -0.03(-1.92%)
Mar 23, 2017 1.678 1.685 1.646 1.646 92,418 -0.03(-1.89%)
Mar 22, 2017 1.709 1.709 1.678 1.678 44,930 -0.06(-3.64%)
Mar 21, 2017 1.678 1.741 1.678 1.741 130,912 +0.05(+2.80%)
Mar 20, 2017 1.678 1.709 1.646 1.693 181,596 +0.02(+1.33%)
Mar 17, 2017 1.678 1.678 1.646 1.671 40,134 +0.03(+1.54%)
Mar 16, 2017 1.678 1.678 1.646 1.646 84,549 -0.03(-1.89%)
Mar 15, 2017 1.646 1.678 1.625 1.678 133,076 +0.06(+3.92%)
Mar 14, 2017 1.773 1.781 1.614 1.614 455,257 -0.19(-10.53%)
Mar 13, 2017 1.804 1.804 1.773 1.804 95,725 +0.00(+0.00%)
Mar 10, 2017 1.773 1.804 1.741 1.804 179,607 +0.03(+1.79%)
Mar 09, 2017 1.804 1.836 1.773 1.773 382,934 -0.06(-3.45%)
Mar 08, 2017 1.836 1.836 1.804 1.836 82,320 +0.00(+0.00%)
Mar 07, 2017 1.804 1.836 1.804 1.836 152,471 +0.00(+0.00%)
Mar 06, 2017 1.867 1.899 1.773 1.836 203,956 -0.03(-1.69%)
Mar 03, 2017 1.867 1.867 1.836 1.867 176,757 +0.00(+0.00%)
Mar 02, 2017 1.867 1.867 1.836 1.867 107,818 +0.03(+1.72%)
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.