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

Chesapeake Granite Wash Trust (OP: CHKR )

0.4200 -0.0100 (-2.33%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 31, 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 (%)
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%)
Dec 01, 2023 0.7464 0.8350 0.7464 0.8300 76,930 +0.08(+10.93%)
Nov 30, 2023 0.8999 0.8999 0.7464 0.7482 23,310 +0.00(+0.23%)
Nov 29, 2023 0.7464 0.7500 0.7464 0.7465 6,818 -0.00(-0.05%)
Nov 28, 2023 0.7899 0.7899 0.7469 0.7469 20,293 -0.04(-5.44%)
Nov 27, 2023 0.7899 0.7899 0.7600 0.7899 6,548 +0.02(+2.58%)
Nov 24, 2023 0.7700 0.7700 0.7700 0.7700 333 -0.01(-0.65%)
Nov 22, 2023 0.7500 0.7750 0.7500 0.7750 1,715 +0.01(+0.65%)
Nov 21, 2023 0.7500 0.8000 0.7500 0.7700 19,294 -0.03(-3.75%)
Nov 20, 2023 0.7464 0.8000 0.7464 0.8000 25,110 +0.05(+6.67%)
Nov 17, 2023 0.7464 0.8500 0.6100 0.7500 49,379 -0.10(-11.76%)
Nov 16, 2023 0.8640 0.8712 0.8496 0.8500 61,156 +0.00(+0.12%)
Nov 15, 2023 0.8700 0.8980 0.8480 0.8490 44,040 -0.01(-1.71%)
Nov 14, 2023 0.8100 0.8700 0.8100 0.8638 24,109 +0.01(+1.62%)
Nov 13, 2023 0.7800 0.8980 0.7800 0.8500 80,316 +0.05(+6.25%)
Nov 10, 2023 0.8700 0.8800 0.7800 0.8000 35,942 -0.05(-5.88%)
Nov 09, 2023 0.8350 0.8700 0.8100 0.8500 8,070 -0.01(-1.16%)
Nov 08, 2023 0.7810 0.9000 0.7810 0.8600 99,015 +0.07(+8.86%)
Nov 07, 2023 0.6390 0.8400 0.6150 0.7900 69,209 +0.22(+38.72%)
Nov 06, 2023 0.4600 0.6095 0.4600 0.5695 33,397 +0.02(+3.55%)
Nov 03, 2023 0.6200 0.6400 0.4302 0.5500 152,533 -0.03(-5.17%)
Nov 02, 2023 0.5800 0.6350 0.5740 0.5800 47,788 +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.