Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Granite Wash Trust (OP: CHKR )

0.4200 -0.0100 (-2.33%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.3500 0.3690 0.3400 0.3690 12,353 +0.01(+2.50%)
Mar 30, 2021 0.3400 0.3800 0.3400 0.3600 8,599 +0.02(+5.79%)
Mar 29, 2021 0.3435 0.3750 0.3400 0.3403 61,730 -0.00(-0.79%)
Mar 26, 2021 0.3301 0.3750 0.3200 0.3430 53,300 -0.01(-2.00%)
Mar 25, 2021 0.3450 0.3750 0.3401 0.3500 20,175 -0.01(-2.72%)
Mar 24, 2021 0.3501 0.3600 0.3450 0.3598 46,001 +0.01(+1.64%)
Mar 23, 2021 0.3750 0.3750 0.3540 0.3540 25,838 +0.00(+1.14%)
Mar 22, 2021 0.3400 0.3700 0.3400 0.3500 37,685 -0.02(-4.11%)
Mar 19, 2021 0.3598 0.3650 0.3400 0.3650 17,500 +0.02(+4.29%)
Mar 18, 2021 0.3600 0.3800 0.3450 0.3500 56,178 -0.02(-4.11%)
Mar 17, 2021 0.3700 0.3700 0.3500 0.3650 76,182 +0.02(+5.77%)
Mar 16, 2021 0.3302 0.3850 0.3302 0.3451 116,535 -0.01(-4.14%)
Mar 15, 2021 0.3550 0.3750 0.3550 0.3600 40,870 +0.00(+1.12%)
Mar 12, 2021 0.3700 0.3750 0.3550 0.3560 47,200 -0.00(-1.11%)
Mar 11, 2021 0.3010 0.3650 0.3010 0.3600 58,987 +0.01(+3.21%)
Mar 10, 2021 0.3500 0.3800 0.3300 0.3488 116,347 +0.01(+2.59%)
Mar 09, 2021 0.3300 0.3450 0.3300 0.3400 91,737 +0.02(+6.28%)
Mar 08, 2021 0.2802 0.3200 0.2802 0.3199 43,159 +0.03(+10.31%)
Mar 05, 2021 0.2860 0.3160 0.2750 0.2900 83,700 +0.00(+1.40%)
Mar 04, 2021 0.3076 0.3100 0.2860 0.2860 37,898 +0.00(+0.00%)
Mar 03, 2021 0.2900 0.3200 0.2800 0.2860 54,097 -0.03(-9.21%)
Mar 02, 2021 0.3100 0.3200 0.2800 0.3150 31,998 +0.01(+2.74%)
Mar 01, 2021 0.3000 0.3400 0.2901 0.3066 57,880 +0.02(+7.58%)
Feb 26, 2021 0.3000 0.3000 0.2800 0.2850 19,200 -0.02(-5.00%)
Feb 25, 2021 0.3200 0.3202 0.2700 0.3000 82,094 -0.02(-6.25%)
Feb 24, 2021 0.3200 0.3200 0.2911 0.3200 41,514 +0.00(+0.06%)
Feb 23, 2021 0.3000 0.3204 0.2910 0.3198 32,134 +0.00(+0.82%)
Feb 22, 2021 0.3000 0.3204 0.2955 0.3172 59,016 +0.01(+2.32%)
Feb 19, 2021 0.3099 0.3200 0.3000 0.3100 95,100 +0.00(+0.03%)
Feb 18, 2021 0.3450 0.3450 0.2925 0.3099 82,373 -0.01(-3.16%)
Feb 17, 2021 0.3450 0.3500 0.2650 0.3200 155,478 -0.02(-5.88%)
Feb 16, 2021 0.3275 0.3500 0.3100 0.3400 268,573 +0.01(+3.98%)
Feb 12, 2021 0.3200 0.3300 0.3016 0.3270 136,300 +0.01(+2.19%)
Feb 11, 2021 0.3000 0.3200 0.3000 0.3200 227,134 +0.02(+6.67%)
Feb 10, 2021 0.3000 0.3300 0.2650 0.3000 71,856 +0.01(+3.45%)
Feb 09, 2021 0.2510 0.3200 0.2190 0.2900 497,120 -0.02(-6.45%)
Feb 08, 2021 0.2850 0.3100 0.2785 0.3100 173,130 +0.03(+10.71%)
Feb 05, 2021 0.2600 0.2900 0.2600 0.2800 95,400 +0.00(+0.00%)
Feb 04, 2021 0.2601 0.2850 0.2601 0.2800 56,999 -0.01(-3.11%)
Feb 03, 2021 0.2870 0.2950 0.2511 0.2890 87,075 +0.01(+3.21%)
Feb 02, 2021 0.2604 0.2800 0.2552 0.2800 49,359 +0.02(+7.53%)
Feb 01, 2021 0.2603 0.2900 0.2510 0.2604 60,762 +0.00(+0.12%)
Jan 29, 2021 0.2838 0.2950 0.2600 0.2601 26,400 -0.02(-7.04%)
Jan 28, 2021 0.2510 0.2950 0.2510 0.2798 39,971 +0.00(+1.75%)
Jan 27, 2021 0.2950 0.2950 0.2750 0.2750 48,110 +0.01(+1.85%)
Jan 26, 2021 0.2987 0.2987 0.2510 0.2700 42,742 -0.03(-9.18%)
Jan 25, 2021 0.2700 0.3000 0.2500 0.2973 100,162 +0.01(+2.55%)
Jan 22, 2021 0.2608 0.2999 0.2608 0.2899 19,700 +0.03(+10.90%)
Jan 21, 2021 0.2770 0.3000 0.2614 0.2614 97,842 -0.01(-4.95%)
Jan 20, 2021 0.2770 0.2950 0.2600 0.2750 83,998 -0.01(-1.79%)
Jan 19, 2021 0.3000 0.3100 0.2500 0.2800 215,838 -0.02(-6.04%)
Jan 15, 2021 0.2700 0.2980 0.2690 0.2980 124,200 +0.03(+10.78%)
Jan 14, 2021 0.2680 0.2874 0.2502 0.2690 85,761 +0.02(+7.51%)
Jan 13, 2021 0.2295 0.2650 0.2223 0.2502 189,005 +0.02(+10.07%)
Jan 12, 2021 0.2110 0.2380 0.2110 0.2273 59,448 +0.01(+3.32%)
Jan 11, 2021 0.2118 0.2200 0.2065 0.2200 80,234 +0.02(+7.32%)
Jan 08, 2021 0.1950 0.2100 0.1950 0.2050 122,200 +0.01(+5.13%)
Jan 07, 2021 0.2100 0.2170 0.1950 0.1950 22,220 -0.00(-1.42%)
Jan 06, 2021 0.1920 0.2037 0.1902 0.1978 89,710 +0.01(+4.00%)
Jan 05, 2021 0.1825 0.2000 0.1825 0.1902 21,192 -0.00(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.