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

Chesapeake Granite Wash Trust (OP: CHKR )

0.4999 +0.0597 (+13.56%)
Streaming Delayed Price Updated: 3:02 PM EDT, Aug 16, 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 (%)
Aug 15, 2024 0.4700 0.5000 0.4402 0.4402 15,035 -0.01(-1.30%)
Aug 14, 2024 0.4750 0.5000 0.4250 0.4460 5,789 -0.03(-7.28%)
Aug 13, 2024 0.4050 0.4810 0.4050 0.4810 66,162 +0.07(+17.32%)
Aug 12, 2024 0.4600 0.4600 0.4050 0.4100 31,438 -0.02(-4.65%)
Aug 09, 2024 0.4100 0.4300 0.4000 0.4300 89,926 +0.03(+8.86%)
Aug 08, 2024 0.4099 0.4099 0.3900 0.3950 27,766 +0.00(+0.00%)
Aug 07, 2024 0.4000 0.4099 0.3950 0.3950 12,741 -0.01(-1.25%)
Aug 06, 2024 0.4099 0.4099 0.3850 0.4000 22,672 -0.01(-2.39%)
Aug 05, 2024 0.3930 0.4100 0.3800 0.4098 37,092 +0.01(+3.35%)
Aug 02, 2024 0.4100 0.4100 0.3965 0.3965 5,845 -0.01(-3.29%)
Aug 01, 2024 0.4030 0.4100 0.4010 0.4100 25,359 +0.01(+1.49%)
Jul 31, 2024 0.4100 0.4100 0.4030 0.4040 37,660 +0.00(+0.25%)
Jul 30, 2024 0.4100 0.4100 0.4030 0.4030 7,746 +0.00(+0.00%)
Jul 29, 2024 0.4030 0.4100 0.4030 0.4030 8,218 -0.00(-0.12%)
Jul 26, 2024 0.4100 0.4100 0.3900 0.4035 31,271 -0.00(-0.86%)
Jul 25, 2024 0.4075 0.4100 0.4035 0.4070 16,872 +0.01(+1.75%)
Jul 24, 2024 0.4025 0.4070 0.3810 0.4000 76,280 -0.01(-1.23%)
Jul 23, 2024 0.4000 0.4100 0.4000 0.4050 37,097 -0.01(-3.57%)
Jul 22, 2024 0.4060 0.4200 0.4000 0.4200 7,384 +0.01(+2.54%)
Jul 19, 2024 0.3900 0.4100 0.3900 0.4096 8,786 -0.00(-0.10%)
Jul 18, 2024 0.4200 0.4200 0.3900 0.4100 27,065 +0.01(+2.50%)
Jul 17, 2024 0.3900 0.4193 0.3900 0.4000 27,025 +0.01(+1.27%)
Jul 16, 2024 0.4000 0.4000 0.3860 0.3950 21,193 -0.01(-1.86%)
Jul 15, 2024 0.4000 0.4025 0.3801 0.4025 104,205 +0.01(+3.21%)
Jul 12, 2024 0.4040 0.4040 0.3900 0.3900 47,294 -0.01(-3.47%)
Jul 11, 2024 0.4100 0.4100 0.3800 0.4040 54,222 -0.00(-0.25%)
Jul 10, 2024 0.4000 0.4198 0.4000 0.4050 14,676 +0.01(+1.25%)
Jul 09, 2024 0.4200 0.4200 0.4000 0.4000 25,220 +0.00(+0.00%)
Jul 08, 2024 0.4000 0.4000 0.3800 0.4000 68,591 +0.00(+0.00%)
Jul 05, 2024 0.3800 0.4000 0.3800 0.4000 50,589 +0.00(+0.00%)
Jul 03, 2024 0.3950 0.4050 0.3950 0.4000 16,611 +0.00(+0.63%)
Jul 02, 2024 0.3901 0.4000 0.3800 0.3975 17,495 -0.00(-0.18%)
Jul 01, 2024 0.3910 0.4400 0.3900 0.3982 38,881 +0.01(+1.45%)
Jun 28, 2024 0.3900 0.4000 0.3900 0.3925 26,217 +0.00(+0.64%)
Jun 27, 2024 0.3850 0.4005 0.3850 0.3900 38,787 +0.00(+0.65%)
Jun 26, 2024 0.4200 0.4600 0.3850 0.3875 68,728 -0.03(-7.74%)
Jun 25, 2024 0.4252 0.4300 0.4200 0.4200 38,393 -0.01(-1.18%)
Jun 24, 2024 0.4550 0.4600 0.4150 0.4250 66,250 -0.04(-7.61%)
Jun 21, 2024 0.4000 0.4700 0.4000 0.4600 10,195 +0.02(+3.98%)
Jun 20, 2024 0.4700 0.4700 0.3800 0.4424 40,442 -0.00(-0.58%)
Jun 18, 2024 0.4200 0.4750 0.4150 0.4450 34,182 -0.01(-1.11%)
Jun 17, 2024 0.4200 0.4650 0.4200 0.4500 13,855 -0.02(-4.26%)
Jun 14, 2024 0.4550 0.4700 0.4500 0.4700 22,877 +0.01(+2.17%)
Jun 13, 2024 0.4600 0.4700 0.4600 0.4600 9,944 -0.01(-1.08%)
Jun 12, 2024 0.4550 0.4650 0.4300 0.4650 17,325 +0.01(+1.13%)
Jun 11, 2024 0.4400 0.4600 0.4300 0.4598 13,783 +0.01(+3.33%)
Jun 10, 2024 0.4350 0.4550 0.4350 0.4450 58,514 +0.03(+7.02%)
Jun 07, 2024 0.4050 0.4500 0.3800 0.4158 188,455 +0.01(+2.67%)
Jun 06, 2024 0.4400 0.4400 0.4050 0.4050 23,663 -0.03(-7.95%)
Jun 05, 2024 0.4350 0.4400 0.4300 0.4400 9,109 +0.01(+1.50%)
Jun 04, 2024 0.4200 0.4399 0.4200 0.4335 22,563 +0.02(+4.81%)
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.