CHKR - Chesapeake Granite Wash Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20191.15001.16001.10001.11001.110093,995
May 23, 20191.20001.20001.13001.14001.140098,800
May 22, 20191.26001.27001.21001.21001.210060,800
May 21, 20191.28001.28001.26001.27001.270027,700
May 20, 20191.29001.29001.26001.26001.260073,500
May 17, 20191.34001.34001.28001.29001.2900122,100
May 17, 20190.03 Dividend
May 16, 20191.37001.39001.33001.37001.3400161,500
May 15, 20191.36001.39001.34001.39001.359674,400
May 14, 20191.35001.37001.33001.33001.300947,900
May 13, 20191.37001.37001.35001.36001.330282,300
May 10, 20191.37001.38001.35001.37001.340053,300
May 09, 20191.37001.38001.33001.35001.3204152,700
May 08, 20191.38001.72001.34001.72001.682397,800
May 07, 20191.35001.39001.35001.38001.349836,600
May 06, 20191.39001.39001.32001.35001.3204100,400
May 03, 20191.45001.47001.37001.39001.3596291,200
May 02, 20191.47001.51001.47001.49001.457453,500
May 01, 20191.43001.53001.43001.47001.4378149,800
Apr 30, 20191.44001.45001.44001.44001.408519,600
Apr 29, 20191.46001.46001.44001.45001.418240,500
Apr 26, 20191.43001.50001.43001.50001.467240,500
Apr 25, 20191.44001.45001.43001.44001.408557,900
Apr 24, 20191.42001.44001.40001.44001.4085110,700
Apr 23, 20191.43001.44001.41001.42001.388985,900
Apr 22, 20191.44001.46001.41001.42001.3889114,900
Apr 18, 20191.42001.43001.41001.41001.379142,900
Apr 17, 20191.42001.43001.41001.42001.388993,900
Apr 16, 20191.41001.70001.41001.70001.662833,600
Apr 15, 20191.41001.42001.41001.42001.388939,800
Apr 12, 20191.43001.43001.41001.41001.379159,000
Apr 11, 20191.41001.44001.41001.42001.388987,800
Apr 10, 20191.41001.44001.41001.42001.388968,500
Apr 09, 20191.43001.44001.42001.43001.398749,700
Apr 08, 20191.43001.45001.43001.44001.408534,000
Apr 05, 20191.44001.45001.43001.45001.418243,300
Apr 04, 20191.42001.44001.41001.43001.398787,800
Apr 03, 20191.42001.44001.42001.44001.408525,800
Apr 02, 20191.46001.46001.42001.43001.398737,500
Apr 01, 20191.45001.48001.42001.44001.408529,500
Mar 29, 20191.43001.47001.43001.45001.418251,000
Mar 28, 20191.46001.46001.42001.43001.398732,900
Mar 27, 20191.46001.49001.43001.49001.457479,300
Mar 26, 20191.46001.48001.46001.46001.428026,600
Mar 25, 20191.47001.48001.44001.48001.447654,900
Mar 22, 20191.45001.46001.44001.46001.428053,500
Mar 21, 20191.45001.47001.45001.45001.418245,300
Mar 20, 20191.46001.48001.46001.47001.437827,400
Mar 19, 20191.46001.47001.46001.47001.437840,100
Mar 18, 20191.48001.48001.46001.46001.428040,100
Mar 15, 20191.46001.49001.46001.48001.447616,100
Mar 14, 20191.45001.52001.45001.52001.486712,300
Mar 13, 20191.43001.45001.43001.45001.418295,600
Mar 12, 20191.45001.49001.42001.49001.457449,600
Mar 11, 20191.45001.48001.44001.45001.418228,600
Mar 08, 20191.45001.46001.41001.45001.418288,100
Mar 07, 20191.48001.50001.44001.50001.467239,100
Mar 06, 20191.51001.53001.47001.48001.447668,300
Mar 05, 20191.55001.55001.50001.53001.496583,600
Mar 04, 20191.55001.55001.51001.55001.516182,500
Mar 01, 20191.55001.55001.50001.52001.486790,400
Feb 28, 20191.48001.52001.48001.52001.486736,200
Feb 27, 20191.50001.55001.47001.47001.4378118,400
Feb 26, 20191.45001.49001.45001.46001.428026,200
Feb 25, 20191.51001.51001.45001.45001.418248,100
Feb 22, 20191.53001.53001.50001.51001.476931,100
Feb 21, 20191.53001.54001.52001.53001.496533,200
Feb 20, 20191.52001.55001.52001.53001.496529,200
Feb 19, 20191.57001.59001.44001.52001.4867169,300
Feb 15, 20191.61001.64001.49001.64001.6041154,800
Feb 15, 20190.0631 Dividend
Feb 14, 20191.60001.65001.59001.65001.5522247,800
Feb 13, 20191.59001.60001.55001.60001.5051149,300
Feb 12, 20191.58001.58001.55001.56001.467576,800
Feb 11, 20191.60001.60001.54001.54001.4487114,400
Feb 08, 20191.58001.58001.49001.55001.458193,900
Feb 07, 20191.60001.60001.50001.55001.458179,800
Feb 06, 20191.52001.56001.51001.56001.4675123,900
Feb 05, 20191.48001.53001.48001.50001.411095,400
Feb 04, 20191.47001.47001.43001.47001.3828102,100
Feb 01, 20191.38001.40001.37001.40001.317034,700
Jan 31, 20191.37001.39001.37001.38001.298249,800
Jan 30, 20191.34001.39001.34001.36001.279323,200
Jan 29, 20191.34001.36001.34001.34001.260536,100
Jan 28, 20191.35001.38001.35001.36001.279323,000
Jan 25, 20191.37001.39001.35001.35001.269915,800
Jan 24, 20191.36001.39001.36001.37001.288817,700
Jan 23, 20191.40001.40001.35001.37001.288831,800
Jan 22, 20191.36001.40001.34001.39001.307637,300
Jan 18, 20191.38001.40001.34001.35001.269914,900
Jan 17, 20191.38001.40001.34001.37001.288839,100
Jan 16, 20191.35001.39001.34001.38001.298245,500
Jan 15, 20191.33001.33001.31001.33001.251132,500
Jan 14, 20191.33001.35001.30001.33001.251155,600
Jan 11, 20191.38001.38001.30001.32001.241738,900
Jan 10, 20191.39001.40001.37001.38001.298282,500
Jan 09, 20191.34001.38001.31001.38001.298243,200
Jan 08, 20191.30001.37001.29001.34001.260565,000
Jan 07, 20191.28001.29001.27001.29001.213552,400
Jan 04, 20191.20001.35001.20001.26001.185351,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...