CHKR - Chesapeake Granite Wash Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20191.03001.03001.01991.01991.019913,502
Jul 15, 20191.03001.04001.01001.02001.020086,200
Jul 12, 20191.05001.09001.05001.06001.060062,700
Jul 11, 20191.05001.05001.04001.05001.050017,900
Jul 10, 20191.03001.05001.02001.05001.050063,100
Jul 09, 20191.02001.03001.01001.02001.020073,900
Jul 08, 20191.03001.03001.01001.02001.0200113,200
Jul 05, 20191.01001.02001.01001.01001.010058,600
Jul 03, 20191.04001.04001.01001.01001.010059,300
Jul 02, 20191.05001.05001.04001.04001.040052,700
Jul 01, 20191.06001.06001.05001.05001.050079,700
Jun 28, 20191.05001.07001.05001.05001.0500101,300
Jun 27, 20191.07001.08001.05001.05001.050065,400
Jun 26, 20191.10001.11001.07001.07001.070051,500
Jun 25, 20191.12001.12001.10001.10001.100027,100
Jun 24, 20191.13001.14001.10001.11001.110083,100
Jun 21, 20191.13001.16001.13001.13001.130041,100
Jun 20, 20191.14001.19001.14001.16001.160040,000
Jun 19, 20191.10001.14001.10001.14001.140059,500
Jun 18, 20191.09001.10001.08001.10001.100025,700
Jun 17, 20191.10001.10001.07001.09001.090038,900
Jun 14, 20191.12001.12001.06001.08001.080061,200
Jun 13, 20191.05001.09001.05001.08001.080058,400
Jun 12, 20191.10001.11001.05001.05001.0500108,400
Jun 11, 20191.11001.12001.10001.10001.100056,100
Jun 10, 20191.13001.13001.11001.12001.120051,400
Jun 07, 20191.10001.12001.10001.10001.100060,900
Jun 06, 20191.10001.12001.10001.11001.110072,400
Jun 05, 20191.15001.16001.10001.10001.100082,000
Jun 04, 20191.17001.18001.15001.15001.150051,500
Jun 03, 20191.19001.19001.17001.17001.170038,700
May 31, 20191.21001.22001.17001.20001.200067,100
May 30, 20191.20001.22001.20001.21001.2100117,000
May 29, 20191.19001.19001.15001.19001.190045,400
May 28, 20191.12001.20001.12001.16001.1600176,400
May 24, 20191.15001.16001.10001.11001.110095,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...