U.S. Markets closed

Chesapeake Granite Wash Trust (CHKR)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
2.25-0.10 (-4.26%)
At close: 4:02PM EDT
People also watch
SDTSDRPERECTVOC
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20172.302.302.252.252.2585,587
Aug 21, 20172.302.352.302.352.35138,700
Aug 18, 20172.452.452.252.352.35248,400
Aug 17, 20172.402.502.402.452.45462,000
Aug 17, 20170.1 Dividend
Aug 16, 20172.502.502.402.452.35237,500
Aug 15, 20172.452.452.402.402.30113,900
Aug 14, 20172.402.452.352.452.35283,700
Aug 11, 20172.402.402.352.352.2585,800
Aug 10, 20172.302.402.302.352.25134,400
Aug 09, 20172.302.352.302.302.2164,700
Aug 08, 20172.352.402.302.302.21295,600
Aug 07, 20172.402.402.352.402.30120,500
Aug 04, 20172.402.402.352.402.30159,500
Aug 03, 20172.402.402.352.402.3076,000
Aug 02, 20172.402.402.352.402.3045,500
Aug 01, 20172.352.402.302.352.25103,700
Jul 31, 20172.352.402.352.382.2828,600
Jul 28, 20172.352.402.352.352.2532,900
Jul 27, 20172.352.402.352.352.2522,700
Jul 26, 20172.402.402.352.352.2528,800
Jul 25, 20172.402.402.352.352.2544,600
Jul 24, 20172.402.402.352.352.2512,700
Jul 21, 20172.352.402.352.402.3035,800
Jul 20, 20172.352.402.352.352.2526,700
Jul 19, 20172.402.402.352.382.2842,400
Jul 18, 20172.352.402.352.402.3016,800
Jul 17, 20172.402.402.352.402.3051,700
Jul 14, 20172.302.402.302.352.2550,000
Jul 13, 20172.352.352.252.302.2199,000
Jul 12, 20172.302.352.302.302.2132,600
Jul 11, 20172.352.352.302.352.2527,600
Jul 10, 20172.352.402.302.302.2149,300
Jul 07, 20172.302.352.302.302.2152,000
Jul 06, 20172.302.402.302.302.2140,300
Jul 05, 20172.352.402.352.352.2531,000
Jul 03, 20172.352.402.302.402.3035,300
Jun 30, 20172.352.402.302.352.2535,900
Jun 29, 20172.302.402.302.352.2550,600
Jun 28, 20172.352.352.302.302.2139,100
Jun 27, 20172.302.352.252.352.2579,000
Jun 26, 20172.202.302.202.252.1687,800
Jun 23, 20172.202.252.202.202.1135,900
Jun 22, 20172.302.302.202.202.1168,900
Jun 21, 20172.302.302.302.302.2162,300
Jun 20, 20172.302.352.252.302.2182,900
Jun 19, 20172.452.452.252.302.21195,700
Jun 16, 20172.502.502.402.402.3039,200
Jun 15, 20172.402.452.402.402.3083,500
Jun 14, 20172.402.452.382.422.3295,200
Jun 13, 20172.402.652.402.652.5427,100
Jun 12, 20172.502.502.402.402.3040,500
Jun 09, 20172.452.502.402.502.4049,600
Jun 08, 20172.402.452.402.452.3537,600
Jun 07, 20172.452.502.402.452.3542,800
Jun 06, 20172.402.552.352.452.3583,700
Jun 05, 20172.452.502.302.402.30165,600
Jun 02, 20172.502.552.452.552.45116,600
Jun 01, 20172.502.502.452.452.3569,300
May 31, 20172.452.482.352.402.3081,800
May 30, 20172.502.552.452.452.3550,800
May 26, 20172.452.552.402.552.4583,000
May 25, 20172.502.552.402.402.30151,300
May 24, 20172.502.552.502.502.4079,400
May 23, 20172.502.552.502.502.4027,900
May 22, 20172.652.702.502.502.4094,600
May 19, 20172.602.652.552.652.5455,400
May 18, 20172.702.702.552.602.49148,600
May 18, 20170.101 Dividend
May 17, 20172.802.852.802.802.59158,800
May 16, 20172.752.852.752.852.64262,500
May 15, 20172.652.752.602.752.54303,500
May 12, 20172.552.652.552.652.4581,000
May 11, 20172.652.652.552.652.45190,100
May 10, 20172.652.652.602.652.4573,800
May 09, 20172.602.652.602.632.4338,100
May 08, 20172.602.652.552.602.40146,500
May 05, 20172.452.552.452.552.3665,900
May 04, 20172.502.552.402.402.22167,300
May 03, 20172.652.652.502.502.3150,000
May 02, 20172.602.652.552.652.4568,600
May 01, 20172.552.602.522.602.4062,500
Apr 28, 20172.552.552.502.502.3146,200
Apr 27, 20172.502.552.502.502.3130,700
Apr 26, 20172.552.602.502.502.3177,500
Apr 25, 20172.552.552.502.552.3645,600
Apr 24, 20172.502.572.502.502.31173,900
Apr 21, 20172.602.652.552.582.3937,200
Apr 20, 20172.652.652.502.602.40156,700
Apr 19, 20172.652.702.602.602.4081,400
Apr 18, 20172.702.702.632.652.4546,000
Apr 17, 20172.702.702.602.652.4554,800
Apr 13, 20172.702.752.702.752.5451,200
Apr 12, 20172.702.752.702.752.5418,900
Apr 11, 20172.652.752.652.752.5445,800
Apr 10, 20172.702.702.652.702.5055,400
Apr 07, 20172.752.752.702.702.5049,900
Apr 06, 20172.752.752.702.752.5431,000
Apr 05, 20172.752.752.702.752.54142,400
Apr 04, 20172.702.752.702.752.5450,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...