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: 9:30 AM 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 (%)
Feb 29, 2024 0.6600 0.6900 0.6500 0.6500 31,808 -0.01(-1.52%)
Feb 28, 2024 0.6600 0.6700 0.6450 0.6600 15,366 +0.01(+0.76%)
Feb 27, 2024 0.6600 0.6900 0.6500 0.6550 24,902 -0.01(-0.76%)
Feb 26, 2024 0.6590 0.6900 0.6400 0.6600 17,216 -0.03(-4.35%)
Feb 23, 2024 0.7000 0.7000 0.6474 0.6900 22,874 +0.05(+7.81%)
Feb 22, 2024 0.6550 0.6700 0.6100 0.6400 15,773 -0.01(-1.54%)
Feb 21, 2024 0.6470 0.6500 0.6250 0.6500 29,965 -0.00(-0.41%)
Feb 20, 2024 0.7000 0.7000 0.6026 0.6527 22,085 -0.05(-6.76%)
Feb 16, 2024 0.6900 0.7150 0.6525 0.7000 58,031 +0.01(+0.79%)
Feb 15, 2024 0.6700 0.7000 0.6698 0.6945 16,802 +0.02(+2.51%)
Feb 14, 2024 0.6900 0.6900 0.6750 0.6775 14,572 -0.01(-1.81%)
Feb 13, 2024 0.6750 0.7000 0.6750 0.6900 19,606 +0.00(+0.00%)
Feb 12, 2024 0.6825 0.6900 0.6700 0.6900 21,746 +0.00(+0.00%)
Feb 09, 2024 0.7061 0.7300 0.6530 0.6900 35,163 -0.03(-3.54%)
Feb 08, 2024 0.7200 0.7200 0.7090 0.7153 4,477 -0.02(-3.34%)
Feb 07, 2024 0.7297 0.7903 0.7100 0.7400 14,329 +0.03(+4.23%)
Feb 06, 2024 0.7100 0.7390 0.7100 0.7100 21,010 -0.03(-3.53%)
Feb 05, 2024 0.7000 0.7550 0.7000 0.7360 18,654 +0.00(+0.14%)
Feb 02, 2024 0.7250 0.7350 0.7000 0.7350 14,546 +0.02(+2.08%)
Feb 01, 2024 0.7301 0.7350 0.7000 0.7200 33,170 -0.01(-0.69%)
Jan 31, 2024 0.7000 0.7350 0.7000 0.7250 12,091 -0.01(-1.36%)
Jan 30, 2024 0.7100 0.7350 0.7000 0.7350 21,884 +0.03(+3.52%)
Jan 29, 2024 0.7400 0.7400 0.7100 0.7100 18,247 -0.00(-0.07%)
Jan 26, 2024 0.7000 0.7400 0.6750 0.7105 36,367 -0.01(-1.32%)
Jan 25, 2024 0.6800 0.7350 0.6650 0.7200 21,618 +0.06(+9.26%)
Jan 24, 2024 0.6506 0.6900 0.6506 0.6590 8,319 +0.01(+1.38%)
Jan 23, 2024 0.7400 0.7400 0.6500 0.6500 22,380 -0.08(-10.96%)
Jan 22, 2024 0.7010 0.7400 0.6900 0.7300 20,107 +0.03(+3.55%)
Jan 19, 2024 0.6700 0.7390 0.6500 0.7050 10,861 +0.03(+5.22%)
Jan 18, 2024 0.6600 0.7500 0.6501 0.6700 17,640 +0.00(+0.00%)
Jan 17, 2024 0.7000 0.7000 0.6600 0.6700 7,803 +0.02(+3.08%)
Jan 16, 2024 0.6400 0.6950 0.6350 0.6500 25,976 +0.02(+2.77%)
Jan 12, 2024 0.6275 0.6400 0.6275 0.6325 13,100 +0.00(+0.00%)
Jan 11, 2024 0.6400 0.6425 0.6000 0.6325 16,143 -0.02(-2.69%)
Jan 10, 2024 0.6500 0.6500 0.6400 0.6500 19,581 +0.01(+1.56%)
Jan 09, 2024 0.6300 0.6400 0.6200 0.6400 6,114 +0.00(+0.00%)
Jan 08, 2024 0.6450 0.6500 0.5800 0.6400 8,263 +0.00(+0.00%)
Jan 05, 2024 0.5800 0.6675 0.5800 0.6400 30,413 +0.05(+8.84%)
Jan 04, 2024 0.5800 0.6375 0.5800 0.5880 19,116 -0.01(-2.00%)
Jan 03, 2024 0.6000 0.6000 0.5800 0.6000 26,334 +0.00(+0.00%)
Jan 02, 2024 0.5600 0.6000 0.5600 0.6000 16,484 +0.00(+0.00%)
Dec 29, 2023 0.6010 0.6200 0.5600 0.6000 101,428 -0.02(-3.23%)
Dec 28, 2023 0.6200 0.6800 0.6000 0.6200 21,384 -0.01(-1.59%)
Dec 27, 2023 0.6000 0.6600 0.5600 0.6300 64,128 +0.02(+3.28%)
Dec 26, 2023 0.6000 0.6425 0.6000 0.6100 32,237 +0.01(+1.65%)
Dec 22, 2023 0.6700 0.6750 0.6001 0.6001 36,328 -0.07(-10.85%)
Dec 21, 2023 0.6800 0.6800 0.6000 0.6731 29,622 +0.04(+6.84%)
Dec 20, 2023 0.6200 0.6900 0.5800 0.6300 33,361 +0.01(+1.61%)
Dec 19, 2023 0.6100 0.6500 0.6000 0.6200 54,862 +0.00(+0.19%)
Dec 18, 2023 0.6300 0.6300 0.6000 0.6188 38,109 -0.04(-6.43%)
Dec 15, 2023 0.6800 0.6800 0.6100 0.6613 7,833 -0.01(-1.30%)
Dec 14, 2023 0.6102 0.6700 0.6102 0.6700 14,796 +0.06(+9.84%)
Dec 13, 2023 0.6000 0.7400 0.5664 0.6100 93,833 -0.08(-10.95%)
Dec 12, 2023 0.7000 0.7050 0.6764 0.6850 50,471 -0.02(-2.16%)
Dec 11, 2023 0.7560 0.7560 0.6901 0.7001 108,171 -0.06(-8.04%)
Dec 08, 2023 0.7700 0.7700 0.7500 0.7613 6,200 -0.00(-0.48%)
Dec 07, 2023 0.7800 0.7800 0.7600 0.7650 4,514 -0.00(-0.26%)
Dec 06, 2023 0.7700 0.7800 0.7600 0.7670 20,951 -0.00(-0.39%)
Dec 05, 2023 0.8000 0.8300 0.7510 0.7700 54,822 -0.04(-4.47%)
Dec 04, 2023 0.8150 0.8400 0.7464 0.8060 15,178 -0.02(-2.89%)
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.