Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Granite Wash Trust (OP: CHKR )

0.4600 -0.0050 (-1.08%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 13, 2024 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 (%)
Oct 30, 2020 0.2397 0.2397 0.2250 0.2300 22,300 +0.00(+0.00%)
Oct 29, 2020 0.2300 0.2347 0.2250 0.2300 46,769 +0.00(+0.00%)
Oct 28, 2020 0.2251 0.2324 0.2250 0.2300 25,882 -0.00(-1.96%)
Oct 27, 2020 0.2300 0.2394 0.2300 0.2346 13,939 -0.00(-0.04%)
Oct 26, 2020 0.2325 0.2348 0.2300 0.2347 20,906 +0.00(+2.04%)
Oct 23, 2020 0.2300 0.2367 0.2300 0.2300 12,300 -0.01(-3.52%)
Oct 22, 2020 0.2300 0.2395 0.2300 0.2384 8,219 -0.01(-4.37%)
Oct 21, 2020 0.2251 0.2493 0.2251 0.2493 20,320 +0.00(+0.00%)
Oct 20, 2020 0.2499 0.2499 0.2250 0.2493 23,722 +0.02(+8.39%)
Oct 19, 2020 0.2500 0.2500 0.2251 0.2300 14,672 -0.02(-8.00%)
Oct 16, 2020 0.2500 0.2500 0.2200 0.2500 21,500 +0.00(+0.00%)
Oct 15, 2020 0.2500 0.2500 0.2350 0.2500 9,530 +0.01(+4.17%)
Oct 14, 2020 0.2200 0.2490 0.2200 0.2400 29,948 +0.02(+9.09%)
Oct 13, 2020 0.2250 0.2448 0.2200 0.2200 41,671 -0.01(-2.22%)
Oct 12, 2020 0.2271 0.2350 0.2200 0.2250 18,069 -0.01(-6.25%)
Oct 09, 2020 0.2450 0.2450 0.2252 0.2400 13,700 +0.01(+6.62%)
Oct 08, 2020 0.2390 0.2450 0.2200 0.2251 50,775 -0.01(-3.60%)
Oct 07, 2020 0.2300 0.2400 0.2200 0.2335 69,207 +0.01(+3.69%)
Oct 06, 2020 0.2400 0.2400 0.2250 0.2252 14,411 -0.01(-2.30%)
Oct 05, 2020 0.2300 0.2408 0.2168 0.2305 44,872 -0.01(-4.36%)
Oct 02, 2020 0.2000 0.2410 0.2000 0.2410 57,300 +0.00(+0.00%)
Oct 01, 2020 0.2300 0.2410 0.2100 0.2410 144,021 +0.01(+4.78%)
Sep 30, 2020 0.2300 0.2400 0.2265 0.2300 18,696 -0.00(-1.92%)
Sep 29, 2020 0.2545 0.2545 0.2300 0.2345 35,446 -0.01(-2.70%)
Sep 28, 2020 0.2790 0.2790 0.2300 0.2410 14,016 +0.01(+2.34%)
Sep 25, 2020 0.2125 0.2410 0.2100 0.2355 48,200 +0.01(+4.71%)
Sep 24, 2020 0.2200 0.2249 0.2100 0.2249 71,362 +0.00(+2.23%)
Sep 23, 2020 0.2443 0.2500 0.2110 0.2200 180,926 -0.02(-9.65%)
Sep 22, 2020 0.2410 0.2549 0.2410 0.2435 28,693 +0.00(+0.29%)
Sep 21, 2020 0.2510 0.2555 0.2400 0.2428 35,990 -0.01(-3.27%)
Sep 18, 2020 0.2500 0.2600 0.2500 0.2510 48,000 -0.01(-3.46%)
Sep 17, 2020 0.2521 0.2790 0.2430 0.2600 48,093 +0.01(+4.00%)
Sep 16, 2020 0.2620 0.2770 0.2450 0.2500 50,732 -0.02(-7.06%)
Sep 15, 2020 0.2790 0.2790 0.2620 0.2690 9,354 +0.00(+0.37%)
Sep 14, 2020 0.2650 0.2720 0.2430 0.2680 51,436 -0.00(-0.74%)
Sep 11, 2020 0.2600 0.2790 0.2520 0.2700 13,200 +0.00(+0.37%)
Sep 10, 2020 0.2749 0.2790 0.2420 0.2690 25,119 +0.01(+5.49%)
Sep 09, 2020 0.2400 0.2575 0.2400 0.2550 49,944 +0.00(+0.00%)
Sep 08, 2020 0.2710 0.2798 0.2400 0.2550 216,542 -0.01(-1.92%)
Sep 04, 2020 0.2600 0.2750 0.2600 0.2600 74,100 -0.01(-4.20%)
Sep 03, 2020 0.2600 0.2750 0.2600 0.2714 17,505 +0.00(+1.42%)
Sep 02, 2020 0.2600 0.2762 0.2600 0.2676 21,369 -0.01(-4.22%)
Sep 01, 2020 0.2604 0.2899 0.2600 0.2794 34,761 -0.01(-3.62%)
Aug 31, 2020 0.2969 0.2969 0.2604 0.2899 27,079 -0.01(-1.73%)
Aug 28, 2020 0.2999 0.2999 0.2650 0.2950 13,900 +0.00(+1.48%)
Aug 27, 2020 0.2600 0.2907 0.2600 0.2907 35,592 +0.03(+11.81%)
Aug 26, 2020 0.2600 0.2700 0.2600 0.2600 11,792 -0.00(-0.38%)
Aug 25, 2020 0.2600 0.2797 0.2600 0.2610 44,603 +0.00(+0.38%)
Aug 24, 2020 0.2619 0.2799 0.2600 0.2600 81,451 -0.01(-3.74%)
Aug 21, 2020 0.2701 0.2799 0.2700 0.2701 30,000 -0.01(-3.50%)
Aug 20, 2020 0.2700 0.2999 0.2700 0.2799 111,456 -0.02(-6.67%)
Aug 19, 2020 0.3000 0.3100 0.2709 0.2999 74,654 -0.00(-0.03%)
Aug 18, 2020 0.3320 0.3320 0.2800 0.3000 79,314 -0.01(-3.23%)
Aug 17, 2020 0.3100 0.3350 0.3000 0.3100 115,203 +0.00(+0.00%)
Aug 14, 2020 0.3100 0.3198 0.2803 0.3100 29,300 +0.00(+0.00%)
Aug 13, 2020 0.3000 0.3125 0.3000 0.3100 12,989 +0.01(+3.33%)
Aug 12, 2020 0.2800 0.3200 0.2800 0.3000 49,104 +0.00(+0.00%)
Aug 11, 2020 0.3000 0.3000 0.2800 0.3000 42,901 +0.00(+0.67%)
Aug 10, 2020 0.2900 0.2980 0.2700 0.2980 65,100 +0.00(+1.36%)
Aug 07, 2020 0.2930 0.3000 0.2801 0.2940 16,700 -0.01(-1.97%)
Aug 06, 2020 0.3025 0.3147 0.2800 0.2999 75,580 -0.00(-0.03%)
Aug 05, 2020 0.3158 0.3299 0.2409 0.3000 274,717 -0.03(-9.09%)
Aug 04, 2020 0.3097 0.3450 0.3027 0.3300 190,480 +0.02(+6.55%)
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.