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: 10:45 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 (%)
Jun 30, 2021 0.7200 0.9000 0.5800 0.7800 296,690 +0.11(+16.44%)
Jun 29, 2021 0.5675 0.6699 0.5675 0.6699 164,972 +0.10(+18.04%)
Jun 28, 2021 0.5500 0.5700 0.5400 0.5675 77,457 +0.02(+3.18%)
Jun 25, 2021 0.5100 0.5500 0.4800 0.5500 93,557 +0.03(+5.77%)
Jun 24, 2021 0.4801 0.5200 0.4800 0.5200 36,216 +0.02(+4.00%)
Jun 23, 2021 0.4750 0.5399 0.4575 0.5000 171,719 +0.03(+6.38%)
Jun 22, 2021 0.4750 0.4800 0.4551 0.4700 50,798 -0.01(-1.05%)
Jun 21, 2021 0.4401 0.4800 0.4300 0.4750 81,701 +0.02(+4.40%)
Jun 18, 2021 0.4550 0.4550 0.4400 0.4550 46,381 +0.01(+1.11%)
Jun 17, 2021 0.4550 0.4550 0.4500 0.4500 17,529 +0.00(+0.00%)
Jun 16, 2021 0.4550 0.4550 0.4300 0.4500 103,534 -0.00(-0.55%)
Jun 15, 2021 0.4750 0.5015 0.4300 0.4525 126,696 -0.02(-3.70%)
Jun 14, 2021 0.4750 0.4900 0.4500 0.4699 142,036 -0.01(-2.81%)
Jun 11, 2021 0.4900 0.4900 0.4750 0.4835 48,752 +0.00(+0.73%)
Jun 10, 2021 0.4800 0.4900 0.4701 0.4800 97,031 +0.01(+2.13%)
Jun 09, 2021 0.4700 0.4700 0.4429 0.4700 195,973 +0.01(+2.17%)
Jun 08, 2021 0.4500 0.4600 0.4400 0.4600 60,585 +0.01(+2.22%)
Jun 07, 2021 0.4450 0.4599 0.4306 0.4500 83,434 +0.01(+2.27%)
Jun 04, 2021 0.4001 0.4500 0.4001 0.4400 144,134 +0.01(+2.33%)
Jun 03, 2021 0.4000 0.4499 0.4000 0.4300 105,119 +0.02(+3.61%)
Jun 02, 2021 0.3850 0.4300 0.3850 0.4150 64,968 +0.01(+1.22%)
Jun 01, 2021 0.4899 0.4899 0.3810 0.4100 194,524 +0.01(+2.45%)
May 28, 2021 0.4250 0.4250 0.4000 0.4002 74,509 -0.01(-3.57%)
May 27, 2021 0.4232 0.4232 0.4000 0.4150 45,452 +0.01(+1.22%)
May 26, 2021 0.4000 0.4232 0.4000 0.4100 21,286 -0.01(-2.33%)
May 25, 2021 0.3950 0.4232 0.3950 0.4198 15,158 -0.00(-0.80%)
May 24, 2021 0.4200 0.4249 0.3900 0.4232 96,300 +0.01(+1.73%)
May 21, 2021 0.4265 0.4265 0.3800 0.4160 107,046 +0.03(+6.67%)
May 20, 2021 0.3998 0.4300 0.3750 0.3900 146,002 -0.01(-2.40%)
May 19, 2021 0.4100 0.4275 0.3400 0.3996 169,693 -0.06(-13.13%)
May 18, 2021 0.4575 0.4730 0.4000 0.4600 187,013 -0.00(-0.97%)
May 17, 2021 0.4200 0.6200 0.4200 0.4645 199,143 +0.04(+8.15%)
May 14, 2021 0.4241 0.4295 0.4000 0.4295 189,068 +0.01(+1.30%)
May 13, 2021 0.3900 0.4250 0.3900 0.4240 135,465 +0.03(+8.72%)
May 12, 2021 0.4100 0.4200 0.3900 0.3900 79,925 -0.02(-4.79%)
May 11, 2021 0.3700 0.4150 0.3632 0.4096 59,928 +0.01(+2.40%)
May 10, 2021 0.3350 0.4000 0.3350 0.4000 172,060 +0.02(+5.26%)
May 07, 2021 0.3405 0.3900 0.3219 0.3800 250,333 +0.04(+13.43%)
May 06, 2021 0.3100 0.3400 0.3025 0.3350 308,181 +0.04(+11.67%)
May 05, 2021 0.2950 0.3125 0.2950 0.3000 21,239 -0.01(-3.23%)
May 04, 2021 0.2975 0.3100 0.2950 0.3100 36,869 +0.00(+0.00%)
May 03, 2021 0.2900 0.3100 0.2900 0.3100 70,566 +0.02(+6.86%)
Apr 30, 2021 0.3000 0.3100 0.2850 0.2901 21,500 -0.01(-3.30%)
Apr 29, 2021 0.2900 0.3150 0.2865 0.3000 64,289 +0.00(+0.00%)
Apr 28, 2021 0.2900 0.3150 0.2900 0.3000 75,253 +0.01(+3.34%)
Apr 27, 2021 0.2900 0.3200 0.2900 0.2903 53,416 -0.02(-6.35%)
Apr 26, 2021 0.2851 0.3410 0.2851 0.3100 59,852 -0.01(-3.13%)
Apr 23, 2021 0.2906 0.3248 0.2811 0.3200 17,000 +0.03(+8.47%)
Apr 22, 2021 0.2820 0.3450 0.2820 0.2950 180,243 -0.02(-4.87%)
Apr 21, 2021 0.2802 0.3200 0.2802 0.3101 55,789 +0.00(+0.52%)
Apr 20, 2021 0.2902 0.3085 0.2801 0.3085 52,976 +0.00(+1.48%)
Apr 19, 2021 0.3200 0.3450 0.2900 0.3040 75,738 -0.01(-2.56%)
Apr 16, 2021 0.3053 0.3120 0.3050 0.3120 35,000 +0.00(+0.00%)
Apr 15, 2021 0.3100 0.3450 0.3050 0.3120 20,602 -0.01(-2.50%)
Apr 14, 2021 0.3131 0.3300 0.3100 0.3200 30,539 -0.00(-0.31%)
Apr 13, 2021 0.3101 0.3497 0.3101 0.3210 32,007 -0.01(-2.73%)
Apr 12, 2021 0.3399 0.3498 0.3100 0.3300 55,810 +0.01(+3.13%)
Apr 09, 2021 0.3500 0.3500 0.3100 0.3200 15,100 +0.01(+4.88%)
Apr 08, 2021 0.3535 0.3570 0.3050 0.3051 40,851 -0.01(-4.66%)
Apr 07, 2021 0.3599 0.3600 0.3000 0.3200 73,434 -0.00(-1.39%)
Apr 06, 2021 0.3499 0.3499 0.3060 0.3245 58,487 -0.03(-7.31%)
Apr 05, 2021 0.3599 0.3599 0.3350 0.3501 11,585 +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.