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

Chesapeake Granite Wash Trust (OP: CHKR )

0.4650 +0.0050 (+1.09%)
Streaming Delayed Price Updated: 12:06 PM EST, Nov 22, 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 (%)
Nov 21, 2024 0.4400 0.4800 0.4400 0.4600 4,111 +0.00(+0.00%)
Nov 20, 2024 0.4700 0.4850 0.4300 0.4600 129,410 +0.00(+0.00%)
Nov 19, 2024 0.4850 0.4999 0.3983 0.4600 79,345 -0.04(-7.72%)
Nov 18, 2024 0.5000 0.5010 0.4800 0.4985 56,485 -0.00(-0.30%)
Nov 15, 2024 0.4910 0.5000 0.4800 0.5000 88,492 +0.00(+0.00%)
Nov 14, 2024 0.4600 0.5000 0.4590 0.5000 80,723 +0.04(+8.70%)
Nov 13, 2024 0.4575 0.4600 0.4550 0.4600 29,928 +0.00(+0.00%)
Nov 12, 2024 0.4600 0.4600 0.4550 0.4600 113,639 +0.00(+0.00%)
Nov 11, 2024 0.4600 0.4600 0.4500 0.4600 87,864 +0.01(+1.10%)
Nov 08, 2024 0.4950 0.4950 0.4500 0.4550 55,710 +0.01(+1.11%)
Nov 07, 2024 0.4506 0.4600 0.4450 0.4500 48,307 -0.01(-2.60%)
Nov 06, 2024 0.4400 0.4620 0.4400 0.4620 112,132 +0.02(+3.70%)
Nov 05, 2024 0.4400 0.4500 0.4305 0.4455 54,462 +0.00(+0.11%)
Nov 04, 2024 0.4300 0.4500 0.4100 0.4450 22,692 +0.01(+3.37%)
Nov 01, 2024 0.4400 0.4400 0.4300 0.4305 6,319 -0.01(-2.16%)
Oct 31, 2024 0.4300 0.4500 0.4300 0.4400 7,336 +0.01(+1.15%)
Oct 30, 2024 0.4400 0.4500 0.4350 0.4350 9,225 -0.02(-3.33%)
Oct 29, 2024 0.4401 0.4500 0.4400 0.4500 67,233 +0.01(+1.33%)
Oct 28, 2024 0.4401 0.4500 0.4401 0.4441 7,343 +0.00(+0.36%)
Oct 25, 2024 0.4499 0.4499 0.4300 0.4425 31,216 -0.01(-1.67%)
Oct 24, 2024 0.4337 0.4500 0.4250 0.4500 23,135 +0.00(+0.00%)
Oct 23, 2024 0.4250 0.4500 0.4250 0.4500 23,856 +0.03(+5.88%)
Oct 22, 2024 0.4400 0.4400 0.4250 0.4250 6,621 -0.02(-3.69%)
Oct 21, 2024 0.4450 0.4450 0.4300 0.4413 21,765 +0.00(+0.87%)
Oct 18, 2024 0.4350 0.4375 0.4290 0.4375 2,483 +0.00(+0.51%)
Oct 17, 2024 0.4300 0.4450 0.4300 0.4353 7,829 +0.01(+1.52%)
Oct 16, 2024 0.4500 0.4500 0.4250 0.4288 36,640 -0.01(-1.88%)
Oct 15, 2024 0.4400 0.4400 0.4250 0.4370 21,956 +0.00(+1.04%)
Oct 14, 2024 0.4253 0.4325 0.4253 0.4325 15,637 +0.01(+1.76%)
Oct 11, 2024 0.4110 0.4250 0.4110 0.4250 15,751 +0.00(+0.95%)
Oct 10, 2024 0.4205 0.4233 0.4170 0.4210 7,885 +0.01(+2.68%)
Oct 09, 2024 0.4135 0.4142 0.4100 0.4100 6,674 +0.00(+0.00%)
Oct 08, 2024 0.4100 0.4240 0.4100 0.4100 11,713 -0.01(-2.50%)
Oct 07, 2024 0.4240 0.4240 0.4100 0.4205 9,548 -0.00(-0.83%)
Oct 04, 2024 0.4200 0.4240 0.4087 0.4240 12,948 +0.01(+3.41%)
Oct 03, 2024 0.4000 0.4100 0.4000 0.4100 24,565 +0.01(+2.50%)
Oct 02, 2024 0.4000 0.4240 0.4000 0.4000 6,300 -0.01(-3.61%)
Oct 01, 2024 0.4131 0.4170 0.4050 0.4150 32,850 +0.01(+2.72%)
Sep 30, 2024 0.4001 0.4156 0.4000 0.4040 127,073 -0.02(-3.86%)
Sep 27, 2024 0.3999 0.4202 0.3945 0.4202 101,041 -0.01(-2.28%)
Sep 26, 2024 0.4300 0.4300 0.4000 0.4300 62,063 +0.00(+0.00%)
Sep 25, 2024 0.4101 0.4400 0.4017 0.4300 40,757 +0.03(+7.50%)
Sep 24, 2024 0.4000 0.4150 0.3900 0.4000 67,064 -0.01(-2.44%)
Sep 23, 2024 0.4150 0.4150 0.3976 0.4100 33,263 +0.01(+2.50%)
Sep 20, 2024 0.3900 0.4150 0.3900 0.4000 18,047 -0.00(-0.37%)
Sep 19, 2024 0.4038 0.4150 0.4015 0.4015 6,966 +0.00(+0.00%)
Sep 18, 2024 0.4063 0.4150 0.3901 0.4015 28,562 +0.01(+2.95%)
Sep 17, 2024 0.4200 0.4200 0.3900 0.3900 38,662 -0.01(-2.99%)
Sep 16, 2024 0.4100 0.4200 0.4020 0.4020 5,304 +0.00(+0.50%)
Sep 13, 2024 0.4000 0.4200 0.4000 0.4000 18,076 -0.02(-4.53%)
Sep 12, 2024 0.4000 0.4200 0.4000 0.4190 7,797 +0.01(+2.20%)
Sep 11, 2024 0.4100 0.4300 0.4000 0.4100 18,946 -0.01(-1.20%)
Sep 10, 2024 0.3900 0.4200 0.3900 0.4150 8,935 +0.01(+3.70%)
Sep 09, 2024 0.4375 0.4375 0.4001 0.4002 25,295 -0.02(-4.94%)
Sep 06, 2024 0.4449 0.4450 0.4100 0.4210 17,120 +0.02(+5.25%)
Sep 05, 2024 0.4249 0.4404 0.4000 0.4000 25,164 -0.01(-2.44%)
Sep 04, 2024 0.4355 0.4400 0.4100 0.4100 31,358 -0.02(-3.53%)
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.