Advertisement
U.S. markets open in 2 hours 56 minutes

Chesapeake Granite Wash Trust (CHKR)

Other OTC - Other OTC Delayed Price. Currency in USD
0.5800-0.0002 (-0.03%)
At close: 03:37PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.58500.59000.57600.58000.580086,100
Mar 15, 20240.58000.65000.58000.58000.580065,200
Mar 14, 20240.60100.61900.58000.61000.610041,700
Mar 13, 20240.59000.62000.57600.58200.582047,600
Mar 12, 20240.62000.62000.59000.59500.59505,700
Mar 11, 20240.59300.65000.58000.58200.582031,000
Mar 08, 20240.65000.65000.59300.62000.620016,300
Mar 07, 20240.58000.64600.57800.59500.595040,400
Mar 06, 20240.64600.64600.58000.60000.60008,800
Mar 05, 20240.55900.62300.55900.57100.571021,600
Mar 04, 20240.64000.66000.55900.60000.600051,300
Mar 01, 20240.65000.67700.60000.63000.630058,700
Feb 29, 20240.66000.69000.65000.65000.650031,800
Feb 28, 20240.66000.67000.64500.66000.660015,400
Feb 27, 20240.66000.69000.65000.65500.655024,900
Feb 26, 20240.65900.69000.64000.66000.660017,200
Feb 23, 20240.70000.70000.64700.69000.690022,900
Feb 22, 20240.65500.67000.61000.64000.640015,800
Feb 21, 20240.65000.65000.62500.65000.650030,000
Feb 20, 20240.60300.70000.60300.65300.653022,100
Feb 16, 20240.67800.71500.65300.70000.700058,000
Feb 15, 20240.67000.70000.67000.69500.695016,800
Feb 15, 20240.021 Dividend
Feb 14, 20240.67500.69000.67500.67800.657014,600
Feb 13, 20240.67500.70000.67500.69000.668619,600
Feb 12, 20240.67000.69000.67000.69000.668621,700
Feb 09, 20240.73000.73000.65300.69000.668635,200
Feb 08, 20240.72000.72000.70900.71500.69294,500
Feb 07, 20240.72000.79000.71000.74000.717114,300
Feb 06, 20240.73900.73900.71000.71000.688021,000
Feb 05, 20240.70000.75500.70000.73600.713218,700
Feb 02, 20240.73500.73500.70000.73500.712214,500
Feb 01, 20240.73500.73500.70000.72000.697733,200
Jan 31, 20240.70000.73500.70000.72500.702512,100
Jan 30, 20240.71000.73500.70000.73500.712221,900
Jan 29, 20240.74000.74000.71000.71000.688018,200
Jan 26, 20240.70000.74000.67500.71100.689036,400
Jan 25, 20240.68000.73500.66500.72000.697721,600
Jan 24, 20240.65100.69000.65100.65900.63868,300
Jan 23, 20240.74000.74000.65000.65000.629922,400
Jan 22, 20240.69000.74000.69000.73000.707420,100
Jan 19, 20240.68000.73900.65000.70500.683210,900
Jan 18, 20240.75000.75000.65000.67000.649217,600
Jan 17, 20240.70000.70000.66000.67000.64927,800
Jan 16, 20240.64000.69500.63500.65000.629926,000
Jan 12, 20240.64000.64000.62800.63300.613413,100
Jan 11, 20240.64000.64300.60000.63300.613416,100
Jan 10, 20240.65000.65000.64000.65000.629919,600
Jan 09, 20240.64000.64000.62000.64000.62026,100
Jan 08, 20240.64500.65000.58000.64000.62028,300
Jan 05, 20240.58000.66800.58000.64000.620230,400
Jan 04, 20240.58000.63800.58000.58800.569819,100
Jan 03, 20240.60000.60000.58000.60000.581426,300
Jan 02, 20240.56000.60000.56000.60000.581416,500
Dec 29, 20230.60100.62000.56000.60000.5814101,400
Dec 28, 20230.60000.68000.60000.62000.600821,400
Dec 27, 20230.60000.66000.56000.63000.610564,100
Dec 26, 20230.60000.64300.60000.61000.591132,200
Dec 22, 20230.67000.67500.60000.60000.581436,300
Dec 21, 20230.68000.68000.60000.67300.652229,600
Dec 20, 20230.62000.69000.58000.63000.610533,400
Dec 19, 20230.61000.65000.60000.62000.600854,900
Dec 18, 20230.60000.63000.60000.61900.599838,100
Dec 15, 20230.61000.68000.61000.66100.64057,800
Dec 14, 20230.61000.67000.61000.67000.649214,800
Dec 13, 20230.60000.74000.56600.61000.591193,800
Dec 12, 20230.70000.70500.67600.68500.663850,500
Dec 11, 20230.75000.75600.69000.70000.6783108,200
Dec 08, 20230.77000.77000.75000.76100.73746,200
Dec 07, 20230.78000.78000.76000.76500.74134,500
Dec 06, 20230.77500.78000.76000.76700.743221,000
Dec 05, 20230.80000.83000.75100.77000.746254,800
Dec 04, 20230.74600.84000.74600.80600.781015,200
Dec 01, 20230.74600.83500.74600.83000.804376,900
Nov 30, 20230.90000.90000.74600.74800.724823,300
Nov 29, 20230.74600.75000.74600.74700.72396,800
Nov 28, 20230.79000.79000.74700.74700.723920,300
Nov 27, 20230.79000.79000.76000.79000.76556,500
Nov 24, 20230.77000.77000.77000.77000.7462300
Nov 22, 20230.75000.77500.75000.77500.75101,700
Nov 21, 20230.75000.80000.75000.77000.746219,300
Nov 20, 20230.74600.80000.74600.80000.775225,100
Nov 17, 20230.74600.85000.61000.75000.726849,400
Nov 17, 20230.034 Dividend
Nov 16, 20230.86000.87100.85000.85000.790761,200
Nov 15, 20230.87900.89800.84800.84900.789844,000
Nov 14, 20230.81000.87000.81000.86400.803724,100
Nov 13, 20230.78000.89800.78000.85000.790780,300
Nov 10, 20230.87000.88000.78000.80000.744235,900
Nov 09, 20230.83500.87000.81000.85000.79078,100
Nov 08, 20230.78100.90000.78100.86000.800099,000
Nov 07, 20230.63900.84000.61500.79000.734969,200
Nov 06, 20230.46000.60900.46000.57000.530333,400
Nov 03, 20230.62000.64000.43000.55000.5116152,500
Nov 02, 20230.58000.63500.57400.58000.539647,800
Nov 01, 20230.58300.58300.55500.58000.539668,000
Oct 31, 20230.55500.60900.55000.57900.5386118,100
Oct 30, 20230.47100.60000.47100.55100.5126184,600
Oct 27, 20230.69500.69700.31200.48000.44651,075,600
Oct 26, 20230.90000.90000.69500.69500.6465240,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...