CHKR - Chesapeake Granite Wash Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 20190.52000.56000.51000.56000.5600133,900
Nov 18, 20190.54000.54000.50000.54000.5400217,300
Nov 18, 20190.037 Dividend
Nov 15, 20190.63000.63000.59000.60000.5630360,600
Nov 14, 20190.64000.67000.61000.62000.5818173,400
Nov 13, 20190.68000.68000.65000.67000.6287145,900
Nov 12, 20190.61000.68000.61000.68000.6381136,900
Nov 11, 20190.62000.68000.57000.63000.5911383,300
Nov 08, 20190.62000.63000.58000.59000.5536137,400
Nov 07, 20190.63000.63000.59000.62000.581888,000
Nov 06, 20190.61000.64000.57000.64000.6005177,100
Nov 05, 20190.56000.65000.56000.62000.5818304,900
Nov 04, 20190.50000.54000.49000.54000.5067124,000
Nov 01, 20190.49000.50000.49000.50000.469291,700
Oct 31, 20190.51000.52000.48000.50000.4692114,300
Oct 30, 20190.51000.52000.50000.50000.469247,100
Oct 29, 20190.52000.52000.50000.51000.478546,400
Oct 28, 20190.51000.52000.50000.51000.478576,500
Oct 25, 20190.51000.54000.50000.52000.4879156,900
Oct 24, 20190.55000.55000.52000.53000.4973271,100
Oct 23, 20190.55000.57000.54000.56000.525552,600
Oct 22, 20190.55000.57000.55000.57000.534932,000
Oct 21, 20190.58000.58000.54000.55000.516184,200
Oct 18, 20190.55000.57000.55000.55000.516147,200
Oct 17, 20190.57000.57000.55000.56000.525561,500
Oct 16, 20190.56000.57000.56000.57000.534933,400
Oct 15, 20190.56000.56000.55000.56000.525580,100
Oct 14, 20190.57000.57000.54000.55000.516133,000
Oct 11, 20190.54000.57000.53000.56000.5255121,500
Oct 10, 20190.54000.55000.53000.55000.5161106,300
Oct 09, 20190.55000.55000.53000.54000.506748,900
Oct 08, 20190.54000.56000.53000.54000.506780,900
Oct 07, 20190.56000.57000.53000.53000.4973100,800
Oct 04, 20190.53000.55000.53000.54000.506786,200
Oct 03, 20190.55000.58000.55000.56000.525548,800
Oct 02, 20190.59000.59000.53000.55000.5161106,900
Oct 01, 20190.59000.59000.56000.57000.534992,100
Sep 30, 20190.62000.62000.58000.59000.553655,900
Sep 27, 20190.62000.62000.61000.61000.572434,000
Sep 26, 20190.61000.62000.61000.62000.581823,600
Sep 25, 20190.60000.62000.60000.61000.572424,800
Sep 24, 20190.61000.61000.60000.60000.563072,800
Sep 23, 20190.62000.63000.61000.62000.581828,400
Sep 20, 20190.62000.62000.60000.62000.5818105,000
Sep 19, 20190.64000.65000.63000.63000.591178,900
Sep 18, 20190.64000.66000.60000.62000.581879,900
Sep 17, 20190.67000.67000.63000.64000.600547,400
Sep 16, 20190.67000.70000.62000.65000.6099356,200
Sep 13, 20190.64000.69000.63000.65000.6099246,200
Sep 12, 20190.57000.64000.57000.63000.5911153,900
Sep 11, 20190.54000.59000.53000.57000.5349153,400
Sep 10, 20190.54000.60000.53000.55000.5161567,100
Sep 09, 20190.56000.57000.52000.53000.4973402,500
Sep 06, 20190.60000.62000.47000.58000.5442969,900
Sep 05, 20190.67000.69000.60000.63000.5911285,200
Sep 04, 20190.68000.71000.65000.69000.6474206,000
Sep 03, 20190.75000.76000.66000.72000.6756127,800
Aug 30, 20190.77000.82000.76000.76000.713161,600
Aug 29, 20190.83000.84000.77000.77000.7225106,100
Aug 28, 20190.73000.80000.72000.80000.750795,300
Aug 27, 20190.79000.81000.75000.76000.7131137,900
Aug 26, 20190.80000.82000.76000.78000.7319129,500
Aug 23, 20190.85000.88000.80000.82000.7694107,900
Aug 22, 20190.89000.90000.78000.83000.7788222,900
Aug 21, 20190.90000.92000.89000.90000.844566,000
Aug 20, 20190.92000.94000.90000.90000.8445105,300
Aug 19, 20190.94001.00000.92000.94000.8820108,300
Aug 16, 20190.95000.95000.92000.93000.8727117,100
Aug 16, 20190.0323 Dividend
Aug 15, 20190.99001.00000.98000.98000.889365,000
Aug 14, 20191.01001.01000.99000.99000.8983139,000
Aug 13, 20190.98001.01000.98001.00000.9074106,100
Aug 12, 20191.00001.03000.95001.00000.9074210,800
Aug 09, 20191.01001.02001.00001.00000.907451,100
Aug 08, 20191.01001.02001.00001.00000.907488,000
Aug 07, 20191.03001.03001.01001.01000.9165102,900
Aug 06, 20191.01001.03001.01001.02000.925628,100
Aug 05, 20191.03001.04001.01001.02000.925651,800
Aug 02, 20191.05001.05001.02001.03000.934668,700
Aug 01, 20191.05001.05001.02001.03000.934626,700
Jul 31, 20191.05001.05001.03001.04000.943744,200
Jul 30, 20191.02001.05001.02001.04000.943748,400
Jul 29, 20191.04001.05001.03001.04000.943785,600
Jul 26, 20191.04001.05001.03001.04000.943771,300
Jul 25, 20191.04001.05001.04001.04000.943738,900
Jul 24, 20191.04001.04001.01001.04000.943749,400
Jul 23, 20190.99001.03000.99001.03000.934678,900
Jul 22, 20191.00001.01001.00001.00000.907453,100
Jul 19, 20191.04001.04001.00001.00000.907426,300
Jul 18, 20191.01001.01001.00001.01000.916579,100
Jul 17, 20191.01001.02001.00001.01000.916575,100
Jul 16, 20191.03001.03001.01001.01000.916559,300
Jul 15, 20191.03001.04001.01001.02000.925686,200
Jul 12, 20191.05001.09001.05001.06000.961962,700
Jul 11, 20191.05001.05001.04001.05000.952817,900
Jul 10, 20191.03001.05001.02001.05000.952863,100
Jul 09, 20191.02001.03001.01001.02000.925673,900
Jul 08, 20191.03001.03001.01001.02000.9256113,200
Jul 05, 20191.01001.02001.01001.01000.916558,600
Jul 03, 20191.04001.04001.01001.01000.916559,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...