CHKR - Chesapeake Granite Wash Trust

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.62000.62010.60100.61960.619631,535
Sep 19, 20190.64000.65000.63000.63000.630078,900
Sep 18, 20190.64000.66000.60000.62000.620079,900
Sep 17, 20190.67000.67000.63000.64000.640047,400
Sep 16, 20190.67000.70000.62000.65000.6500356,200
Sep 13, 20190.64000.69000.63000.65000.6500246,200
Sep 12, 20190.57000.64000.57000.63000.6300153,900
Sep 11, 20190.54000.59000.53000.57000.5700153,400
Sep 10, 20190.54000.60000.53000.55000.5500567,100
Sep 09, 20190.56000.57000.52000.53000.5300402,500
Sep 06, 20190.60000.62000.47000.58000.5800969,900
Sep 05, 20190.67000.69000.60000.63000.6300285,200
Sep 04, 20190.68000.71000.65000.69000.6900206,000
Sep 03, 20190.75000.76000.66000.72000.7200127,800
Aug 30, 20190.77000.82000.76000.76000.760061,600
Aug 29, 20190.83000.84000.77000.77000.7700106,100
Aug 28, 20190.73000.80000.72000.80000.800095,300
Aug 27, 20190.79000.81000.75000.76000.7600137,900
Aug 26, 20190.80000.82000.76000.78000.7800129,500
Aug 23, 20190.85000.88000.80000.82000.8200107,900
Aug 22, 20190.89000.90000.78000.83000.8300222,900
Aug 21, 20190.90000.92000.89000.90000.900066,000
Aug 20, 20190.92000.94000.90000.90000.9000105,300
Aug 19, 20190.94001.00000.92000.94000.9400108,300
Aug 16, 20190.95000.95000.92000.93000.9300117,100
Aug 16, 20190.032 Dividend
Aug 15, 20190.99001.00000.98000.98000.948065,000
Aug 14, 20191.01001.01000.99000.99000.9577139,000
Aug 13, 20190.98001.01000.98001.00000.9673106,100
Aug 12, 20191.00001.03000.95001.00000.9673210,800
Aug 09, 20191.01001.02001.00001.00000.967351,100
Aug 08, 20191.01001.02001.00001.00000.967388,000
Aug 07, 20191.03001.03001.01001.01000.9770102,900
Aug 06, 20191.01001.03001.01001.02000.986728,100
Aug 05, 20191.03001.04001.01001.02000.986751,800
Aug 02, 20191.05001.05001.02001.03000.996468,700
Aug 01, 20191.05001.05001.02001.03000.996426,700
Jul 31, 20191.05001.05001.03001.04001.006044,200
Jul 30, 20191.02001.05001.02001.04001.006048,400
Jul 29, 20191.04001.05001.03001.04001.006085,600
Jul 26, 20191.04001.05001.03001.04001.006071,300
Jul 25, 20191.04001.05001.04001.04001.006038,900
Jul 24, 20191.04001.04001.01001.04001.006049,400
Jul 23, 20190.99001.03000.99001.03000.996478,900
Jul 22, 20191.00001.01001.00001.00000.967353,100
Jul 19, 20191.04001.04001.00001.00000.967326,300
Jul 18, 20191.01001.01001.00001.01000.977079,100
Jul 17, 20191.01001.02001.00001.01000.977075,100
Jul 16, 20191.03001.03001.01001.01000.977059,300
Jul 15, 20191.03001.04001.01001.02000.986786,200
Jul 12, 20191.05001.09001.05001.06001.025462,700
Jul 11, 20191.05001.05001.04001.05001.015717,900
Jul 10, 20191.03001.05001.02001.05001.015763,100
Jul 09, 20191.02001.03001.01001.02000.986773,900
Jul 08, 20191.03001.03001.01001.02000.9867113,200
Jul 05, 20191.01001.02001.01001.01000.977058,600
Jul 03, 20191.04001.04001.01001.01000.977059,300
Jul 02, 20191.05001.05001.04001.04001.006052,700
Jul 01, 20191.06001.06001.05001.05001.015779,700
Jun 28, 20191.05001.07001.05001.05001.0157101,300
Jun 27, 20191.07001.08001.05001.05001.015765,400
Jun 26, 20191.10001.11001.07001.07001.035151,500
Jun 25, 20191.12001.12001.10001.10001.064127,100
Jun 24, 20191.13001.14001.10001.11001.073883,100
Jun 21, 20191.13001.16001.13001.13001.093141,100
Jun 20, 20191.14001.19001.14001.16001.122140,000
Jun 19, 20191.10001.14001.10001.14001.102859,500
Jun 18, 20191.09001.10001.08001.10001.064125,700
Jun 17, 20191.10001.10001.07001.09001.054438,900
Jun 14, 20191.12001.12001.06001.08001.044761,200
Jun 13, 20191.05001.09001.05001.08001.044758,400
Jun 12, 20191.10001.11001.05001.05001.0157108,400
Jun 11, 20191.11001.12001.10001.10001.064156,100
Jun 10, 20191.13001.13001.11001.12001.083451,400
Jun 07, 20191.10001.12001.10001.10001.064160,900
Jun 06, 20191.10001.12001.10001.11001.073872,400
Jun 05, 20191.15001.16001.10001.10001.064182,000
Jun 04, 20191.17001.18001.15001.15001.112451,500
Jun 03, 20191.19001.19001.17001.17001.131838,700
May 31, 20191.21001.22001.17001.20001.160867,100
May 30, 20191.20001.22001.20001.21001.1705117,000
May 29, 20191.19001.19001.15001.19001.151145,400
May 28, 20191.12001.20001.12001.16001.1221176,400
May 24, 20191.15001.16001.10001.11001.073895,500
May 23, 20191.20001.20001.13001.14001.102898,800
May 22, 20191.26001.27001.21001.21001.170560,800
May 21, 20191.28001.28001.26001.27001.228527,700
May 20, 20191.29001.29001.26001.26001.218973,500
May 17, 20191.34001.34001.28001.29001.2479122,100
May 17, 20190.0303 Dividend
May 16, 20191.37001.39001.33001.37001.2960161,500
May 15, 20191.36001.39001.34001.39001.314974,400
May 14, 20191.35001.37001.33001.33001.258147,900
May 13, 20191.37001.37001.35001.36001.286582,300
May 10, 20191.37001.38001.35001.37001.296053,300
May 09, 20191.37001.38001.33001.35001.2770152,700
May 08, 20191.38001.72001.34001.72001.627097,800
May 07, 20191.35001.39001.35001.38001.305436,600
May 06, 20191.39001.39001.32001.35001.2770100,400
May 03, 20191.45001.47001.37001.39001.3149291,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...