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 )

0.4158 +0.0108 (+2.67%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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, 2022 1.180 1.215 1.175 1.200 31,125 +0.04(+3.45%)
Mar 30, 2022 1.090 1.180 1.090 1.160 82,053 +0.00(+0.00%)
Mar 29, 2022 1.260 1.260 1.110 1.160 75,830 -0.09(-7.20%)
Mar 28, 2022 1.250 1.260 1.210 1.250 23,465 -0.02(-1.96%)
Mar 25, 2022 1.250 1.300 1.240 1.275 78,642 +0.04(+3.66%)
Mar 24, 2022 1.250 1.280 1.200 1.230 65,539 -0.02(-1.60%)
Mar 23, 2022 1.070 1.270 1.070 1.250 96,277 +0.02(+1.63%)
Mar 22, 2022 1.210 1.240 1.210 1.230 23,052 +0.03(+2.50%)
Mar 21, 2022 1.200 1.250 1.170 1.200 80,666 +0.01(+0.84%)
Mar 18, 2022 1.190 1.240 1.150 1.190 19,789 +0.07(+6.25%)
Mar 17, 2022 1.110 1.220 1.110 1.120 28,542 +0.03(+2.28%)
Mar 16, 2022 1.050 1.250 0.9850 1.095 194,976 +0.03(+3.06%)
Mar 15, 2022 1.170 1.170 0.9200 1.062 254,476 -0.12(-9.96%)
Mar 14, 2022 1.350 1.350 1.100 1.180 172,816 -0.16(-11.94%)
Mar 11, 2022 1.150 1.350 1.150 1.340 177,106 +0.17(+14.53%)
Mar 10, 2022 1.260 1.350 1.120 1.170 88,358 -0.09(-7.51%)
Mar 09, 2022 1.380 1.380 1.200 1.265 121,565 -0.11(-7.66%)
Mar 08, 2022 1.230 1.390 1.230 1.370 217,324 +0.12(+9.60%)
Mar 07, 2022 1.120 1.300 1.120 1.250 290,433 +0.05(+4.17%)
Mar 04, 2022 1.270 1.270 1.090 1.200 120,880 -0.07(-5.51%)
Mar 03, 2022 1.020 1.290 1.010 1.270 203,572 +0.21(+19.81%)
Mar 02, 2022 1.210 1.250 1.010 1.060 324,326 -0.19(-15.20%)
Mar 01, 2022 1.430 1.470 1.170 1.250 388,090 -0.12(-8.76%)
Feb 28, 2022 1.300 1.390 1.290 1.370 240,618 +0.08(+5.79%)
Feb 25, 2022 1.220 1.320 1.210 1.295 204,273 +0.07(+6.15%)
Feb 24, 2022 1.190 1.250 1.165 1.220 306,578 +0.08(+7.01%)
Feb 23, 2022 0.9900 1.150 0.9900 1.140 294,147 +0.16(+16.34%)
Feb 22, 2022 0.9800 1.005 0.9300 0.9800 154,582 +0.06(+6.52%)
Feb 18, 2022 0.9200 0 -0.08(-8.00%)
Feb 17, 2022 1.050 1.050 0.9000 1.000 103,319 -0.01(-0.99%)
Feb 16, 2022 0.9800 1.010 0.9800 1.010 142,860 +0.02(+2.02%)
Feb 15, 2022 0.9800 1.010 0.9700 0.9900 174,377 +0.01(+1.02%)
Feb 14, 2022 0.9450 0.9800 0.9341 0.9800 173,179 +0.04(+4.21%)
Feb 11, 2022 0.9300 0.9500 0.8988 0.9404 82,565 +0.05(+5.14%)
Feb 10, 2022 0.9100 0.9300 0.8801 0.8944 122,331 -0.01(-0.62%)
Feb 09, 2022 0.8800 0.9000 0.8412 0.9000 146,690 +0.02(+2.27%)
Feb 08, 2022 0.8800 0.8800 0.8600 0.8800 51,596 +0.02(+2.33%)
Feb 07, 2022 0.8501 0.8650 0.8450 0.8600 144,390 +0.02(+2.32%)
Feb 04, 2022 0.8480 0.8480 0.8350 0.8405 125,451 +0.02(+2.50%)
Feb 03, 2022 0.7945 0.8600 0.7890 0.8200 113,175 +0.02(+2.63%)
Feb 02, 2022 0.7938 0.7990 0.7890 0.7990 10,719 +0.01(+1.14%)
Feb 01, 2022 0.7940 0.8000 0.7875 0.7900 59,158 +0.02(+2.60%)
Jan 31, 2022 0.7999 0.7999 0.7699 0.7700 38,217 +0.01(+1.05%)
Jan 28, 2022 0.7937 0.7937 0.7500 0.7620 31,444 -0.00(-0.39%)
Jan 27, 2022 0.7850 0.7950 0.7100 0.7650 75,141 +0.01(+0.66%)
Jan 26, 2022 0.7695 0.7900 0.7600 0.7600 65,457 -0.00(-0.50%)
Jan 25, 2022 0.7475 0.7890 0.7000 0.7638 77,544 +0.04(+6.17%)
Jan 24, 2022 0.7150 0.7891 0.7000 0.7194 51,177 +0.01(+0.97%)
Jan 21, 2022 0.7600 0.7900 0.7100 0.7125 152,644 -0.05(-6.25%)
Jan 20, 2022 0.7995 0.7995 0.7600 0.7600 26,678 -0.03(-3.77%)
Jan 19, 2022 0.8000 0.8000 0.7480 0.7898 81,421 +0.01(+0.93%)
Jan 18, 2022 0.7994 0.7994 0.7800 0.7825 28,133 -0.01(-1.57%)
Jan 14, 2022 0.7950 0 +0.01(+1.91%)
Jan 13, 2022 0.7840 0.7995 0.7801 0.7801 22,771 -0.02(-2.43%)
Jan 12, 2022 0.7600 0.8000 0.7600 0.7995 54,293 +0.02(+2.50%)
Jan 11, 2022 0.8000 0.8000 0.7600 0.7800 62,015 +0.02(+2.63%)
Jan 10, 2022 0.7802 0.8000 0.7500 0.7600 81,766 -0.02(-2.56%)
Jan 07, 2022 0.7750 0.8000 0.7750 0.7800 53,764 +0.01(+0.65%)
Jan 06, 2022 0.6900 0.8199 0.6900 0.7750 189,341 +0.03(+3.33%)
Jan 05, 2022 0.6850 0.7500 0.6850 0.7500 53,044 +0.03(+3.45%)
Jan 04, 2022 0.6999 0.7300 0.6999 0.7250 11,603 +0.01(+0.69%)
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.