U.S. Markets closed

Chesapeake Granite Wash Trust (CHKR)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4295+0.0055 (+1.30%)
At close: 3:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20210.42400.43000.40000.43000.4300189,100
May 13, 20210.39000.42500.39000.42400.4240135,500
May 12, 20210.42000.42000.39000.39000.390079,900
May 11, 20210.37000.41500.36300.41000.410059,900
May 10, 20210.33500.40000.33500.40000.4000172,100
May 07, 20210.34100.39000.32200.38000.3800250,300
May 06, 20210.31000.34000.30300.33500.3350308,200
May 05, 20210.29500.31300.29500.30000.300021,200
May 04, 20210.29800.31000.29500.31000.310036,900
May 03, 20210.29000.31000.29000.31000.310070,600
Apr 30, 20210.30000.31000.28500.29000.290021,500
Apr 29, 20210.29000.31500.28700.30000.300064,300
Apr 28, 20210.29000.31500.29000.30000.300075,300
Apr 27, 20210.29000.32000.29000.29000.290053,400
Apr 26, 20210.28500.34100.28500.31000.310059,900
Apr 23, 20210.29100.32500.28100.32000.320017,100
Apr 22, 20210.28200.34500.28200.29500.2950180,200
Apr 21, 20210.28000.32000.28000.31000.310055,800
Apr 20, 20210.29000.30900.28000.30900.309053,000
Apr 19, 20210.32000.34500.29000.30400.304075,700
Apr 16, 20210.30500.31200.30500.31200.312035,000
Apr 15, 20210.31000.34500.30500.31200.312020,600
Apr 14, 20210.31300.33000.31000.32000.320030,500
Apr 13, 20210.31000.35000.31000.32100.321032,000
Apr 12, 20210.34000.35000.31000.33000.330055,800
Apr 09, 20210.35000.35000.31000.32000.320015,200
Apr 08, 20210.35400.35700.30500.30500.305040,900
Apr 07, 20210.36000.36000.30000.32000.320073,400
Apr 06, 20210.35000.35000.30600.32500.325058,500
Apr 05, 20210.36000.36000.33500.35000.350011,600
Apr 01, 20210.36000.37000.34000.35000.350030,000
Mar 31, 20210.35000.36900.34000.36900.369012,400
Mar 30, 20210.34000.38000.34000.36000.36008,600
Mar 29, 20210.34000.37500.34000.34000.340061,700
Mar 26, 20210.33000.37500.32000.34300.343053,400
Mar 25, 20210.34000.37500.34000.35000.350020,200
Mar 24, 20210.35000.36000.34500.36000.360046,000
Mar 23, 20210.37500.37500.35400.35400.354025,800
Mar 22, 20210.34000.37000.34000.35000.350037,700
Mar 19, 20210.34000.36500.34000.36500.365017,600
Mar 18, 20210.36500.38000.34500.35000.350056,200
Mar 17, 20210.37000.37000.35000.36500.365076,200
Mar 16, 20210.33000.38500.33000.34500.3450116,500
Mar 15, 20210.35500.37500.35500.36000.360040,900
Mar 12, 20210.35500.37500.35500.35600.356047,300
Mar 11, 20210.30100.36500.30100.36000.360059,000
Mar 10, 20210.34000.38000.33000.34900.3490116,300
Mar 09, 20210.33000.34500.33000.34000.340091,700
Mar 08, 20210.28000.32000.28000.32000.320043,200
Mar 05, 20210.29300.31600.27500.29000.290083,800
Mar 04, 20210.31000.31000.28600.28600.286037,900
Mar 03, 20210.31500.32000.28000.28600.286054,100
Mar 02, 20210.31000.32000.28000.31500.315032,000
Mar 01, 20210.30000.34000.29000.30700.307057,900
Feb 26, 20210.30000.30000.28000.28500.285019,300
Feb 25, 20210.32000.32000.27000.30000.300082,100
Feb 24, 20210.32000.32000.29100.32000.320041,500
Feb 23, 20210.29100.32000.29100.32000.320032,100
Feb 22, 20210.31500.32000.29600.31700.317059,000
Feb 19, 20210.31000.32000.30000.31000.310095,100
Feb 18, 20210.29300.34500.29300.31000.310082,400
Feb 18, 20210.0063 Dividend
Feb 17, 20210.33500.35000.26500.32000.3137155,500
Feb 16, 20210.32800.35000.31000.34000.3333268,600
Feb 12, 20210.32000.33000.30200.32700.3206136,300
Feb 11, 20210.30000.32000.30000.32000.3137227,100
Feb 10, 20210.30000.33000.26500.30000.294171,900
Feb 09, 20210.25100.32000.21900.29000.2843497,100
Feb 08, 20210.28500.31000.27900.31000.3039173,100
Feb 05, 20210.26000.29000.26000.28000.274595,500
Feb 04, 20210.28500.28500.26000.28000.274557,000
Feb 03, 20210.28700.29500.25100.28900.283387,100
Feb 02, 20210.26000.28000.25500.28000.274549,400
Feb 01, 20210.26000.29000.25100.26000.254960,800
Jan 29, 20210.29500.29500.26000.26000.254926,400
Jan 28, 20210.25100.29500.25100.28000.274540,000
Jan 27, 20210.29300.29500.27500.27500.269648,100
Jan 26, 20210.29900.29900.25100.27000.264742,700
Jan 25, 20210.27000.30000.25000.29700.2912100,200
Jan 22, 20210.26100.30000.26100.29000.284319,800
Jan 21, 20210.27700.30000.26100.26100.255997,800
Jan 20, 20210.29300.29500.26000.27500.269692,500
Jan 19, 20210.30000.31000.25000.28000.2745215,800
Jan 15, 20210.27000.29800.26900.29800.2921124,200
Jan 14, 20210.26800.28700.25000.26900.263785,800
Jan 13, 20210.22900.26500.22200.25000.2451189,000
Jan 12, 20210.21100.23800.21100.22700.222559,400
Jan 11, 20210.21200.22000.20700.22000.215780,200
Jan 08, 20210.19600.21000.19500.20500.2010122,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.