CHKR - Chesapeake Granite Wash Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20200.66000.68000.66000.68000.680093,800
Jan 23, 20200.64000.67000.63000.65000.6500140,700
Jan 22, 20200.63000.65000.63000.65000.6500160,600
Jan 21, 20200.62000.63000.62000.63000.6300146,500
Jan 17, 20200.62000.63000.60000.62000.6200133,200
Jan 16, 20200.58000.65000.58000.62000.6200164,000
Jan 15, 20200.58000.61000.58000.60000.6000103,600
Jan 14, 20200.54000.60000.54000.58000.5800114,600
Jan 13, 20200.56000.58000.55000.55000.5500106,300
Jan 10, 20200.54000.58000.54000.58000.580069,600
Jan 09, 20200.58000.58000.55000.56000.560046,400
Jan 08, 20200.58000.60000.58000.58000.580069,000
Jan 07, 20200.61000.62000.57000.58000.5800134,100
Jan 06, 20200.60000.60000.58000.59000.5900154,400
Jan 03, 20200.53000.60000.53000.58000.5800740,200
Jan 02, 20200.52000.54000.52000.53000.530091,100
Dec 31, 20190.53000.54000.53000.53000.530076,500
Dec 30, 20190.52000.54000.52000.53000.5300121,600
Dec 27, 20190.53000.54000.53000.53000.5300132,300
Dec 26, 20190.52000.53000.52000.53000.5300140,300
Dec 24, 20190.53000.55000.53000.53000.530077,000
Dec 23, 20190.54000.54000.52000.53000.5300172,400
Dec 20, 20190.54000.55000.53000.53000.530081,100
Dec 19, 20190.54000.54000.53000.54000.540035,800
Dec 18, 20190.55000.55000.53000.53000.5300103,900
Dec 17, 20190.55000.56000.53000.53000.530042,000
Dec 16, 20190.54000.55000.53000.54000.540093,900
Dec 13, 20190.55000.55000.52000.53000.530095,900
Dec 12, 20190.55000.56000.54000.55000.5500138,400
Dec 11, 20190.53000.55000.53000.55000.550068,300
Dec 10, 20190.54000.54000.53000.54000.5400112,100
Dec 09, 20190.52000.54000.52000.54000.5400177,900
Dec 06, 20190.52000.52000.50000.52000.5200106,700
Dec 05, 20190.49000.52000.49000.50000.5000163,200
Dec 04, 20190.50000.50000.48000.50000.5000104,600
Dec 03, 20190.52000.52000.49000.50000.5000247,100
Dec 02, 20190.51000.53000.50000.50000.5000162,200
Nov 29, 20190.53000.53000.51000.52000.520096,400
Nov 27, 20190.52000.52000.50000.51000.510063,000
Nov 26, 20190.50000.51000.50000.51000.5100106,300
Nov 25, 20190.53000.53000.50000.51000.5100260,100
Nov 22, 20190.53000.55000.52000.53000.530097,100
Nov 21, 20190.56000.56000.53000.53000.530071,500
Nov 20, 20190.54000.55000.54000.54000.540099,500
Nov 19, 20190.52000.56000.51000.56000.5600133,900
Nov 18, 20190.54000.54000.50000.54000.5400217,300
Nov 18, 20190.037 Dividend
Nov 15, 20190.63000.63000.59000.60000.5630360,600
Nov 14, 20190.64000.67000.61000.62000.5818173,400
Nov 13, 20190.68000.68000.65000.67000.6287145,900
Nov 12, 20190.61000.68000.61000.68000.6381136,900
Nov 11, 20190.62000.68000.57000.63000.5911383,300
Nov 08, 20190.62000.63000.58000.59000.5536137,400
Nov 07, 20190.63000.63000.59000.62000.581888,000
Nov 06, 20190.61000.64000.57000.64000.6005177,100
Nov 05, 20190.56000.65000.56000.62000.5818304,900
Nov 04, 20190.50000.54000.49000.54000.5067124,000
Nov 01, 20190.49000.50000.49000.50000.469291,700
Oct 31, 20190.51000.52000.48000.50000.4692114,300
Oct 30, 20190.51000.52000.50000.50000.469247,100
Oct 29, 20190.52000.52000.50000.51000.478546,400
Oct 28, 20190.51000.52000.50000.51000.478576,500
Oct 25, 20190.51000.54000.50000.52000.4879156,900
Oct 24, 20190.55000.55000.52000.53000.4973271,100
Oct 23, 20190.55000.57000.54000.56000.525552,600
Oct 22, 20190.55000.57000.55000.57000.534932,000
Oct 21, 20190.58000.58000.54000.55000.516184,200
Oct 18, 20190.55000.57000.55000.55000.516147,200
Oct 17, 20190.57000.57000.55000.56000.525561,500
Oct 16, 20190.56000.57000.56000.57000.534933,400
Oct 15, 20190.56000.56000.55000.56000.525580,100
Oct 14, 20190.57000.57000.54000.55000.516133,000
Oct 11, 20190.54000.57000.53000.56000.5255121,500
Oct 10, 20190.54000.55000.53000.55000.5161106,300
Oct 09, 20190.55000.55000.53000.54000.506748,900
Oct 08, 20190.54000.56000.53000.54000.506780,900
Oct 07, 20190.56000.57000.53000.53000.4973100,800
Oct 04, 20190.53000.55000.53000.54000.506786,200
Oct 03, 20190.55000.58000.55000.56000.525548,800
Oct 02, 20190.59000.59000.53000.55000.5161106,900
Oct 01, 20190.59000.59000.56000.57000.534992,100
Sep 30, 20190.62000.62000.58000.59000.553655,900
Sep 27, 20190.62000.62000.61000.61000.572434,000
Sep 26, 20190.61000.62000.61000.62000.581823,600
Sep 25, 20190.60000.62000.60000.61000.572424,800
Sep 24, 20190.61000.61000.60000.60000.563072,800
Sep 23, 20190.62000.63000.61000.62000.581828,400
Sep 20, 20190.62000.62000.60000.62000.5818105,000
Sep 19, 20190.64000.65000.63000.63000.591178,900
Sep 18, 20190.64000.66000.60000.62000.581879,900
Sep 17, 20190.67000.67000.63000.64000.600547,400
Sep 16, 20190.67000.70000.62000.65000.6099356,200
Sep 13, 20190.64000.69000.63000.65000.6099246,200
Sep 12, 20190.57000.64000.57000.63000.5911153,900
Sep 11, 20190.54000.59000.53000.57000.5349153,400
Sep 10, 20190.54000.60000.53000.55000.5161567,100
Sep 09, 20190.56000.57000.52000.53000.4973402,500
Sep 06, 20190.60000.62000.47000.58000.5442969,900
Sep 05, 20190.67000.69000.60000.63000.5911285,200
Sep 04, 20190.68000.71000.65000.69000.6474206,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...