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 (%)
Aug 31, 2020 0.2969 0.2969 0.2604 0.2899 27,079 -0.01(-1.73%)
Aug 28, 2020 0.2999 0.2999 0.2650 0.2950 13,900 +0.00(+1.48%)
Aug 27, 2020 0.2600 0.2907 0.2600 0.2907 35,592 +0.03(+11.81%)
Aug 26, 2020 0.2600 0.2700 0.2600 0.2600 11,792 -0.00(-0.38%)
Aug 25, 2020 0.2600 0.2797 0.2600 0.2610 44,603 +0.00(+0.38%)
Aug 24, 2020 0.2619 0.2799 0.2600 0.2600 81,451 -0.01(-3.74%)
Aug 21, 2020 0.2701 0.2799 0.2700 0.2701 30,000 -0.01(-3.50%)
Aug 20, 2020 0.2700 0.2999 0.2700 0.2799 111,456 -0.02(-6.67%)
Aug 19, 2020 0.3000 0.3100 0.2709 0.2999 74,654 -0.00(-0.03%)
Aug 18, 2020 0.3320 0.3320 0.2800 0.3000 79,314 -0.01(-3.23%)
Aug 17, 2020 0.3100 0.3350 0.3000 0.3100 115,203 +0.00(+0.00%)
Aug 14, 2020 0.3100 0.3198 0.2803 0.3100 29,300 +0.00(+0.00%)
Aug 13, 2020 0.3000 0.3125 0.3000 0.3100 12,989 +0.01(+3.33%)
Aug 12, 2020 0.2800 0.3200 0.2800 0.3000 49,104 +0.00(+0.00%)
Aug 11, 2020 0.3000 0.3000 0.2800 0.3000 42,901 +0.00(+0.67%)
Aug 10, 2020 0.2900 0.2980 0.2700 0.2980 65,100 +0.00(+1.36%)
Aug 07, 2020 0.2930 0.3000 0.2801 0.2940 16,700 -0.01(-1.97%)
Aug 06, 2020 0.3025 0.3147 0.2800 0.2999 75,580 -0.00(-0.03%)
Aug 05, 2020 0.3158 0.3299 0.2409 0.3000 274,717 -0.03(-9.09%)
Aug 04, 2020 0.3097 0.3450 0.3027 0.3300 190,480 +0.02(+6.55%)
Aug 03, 2020 0.3020 0.3098 0.3002 0.3097 70,474 -0.00(-0.03%)
Jul 31, 2020 0.3020 0.3098 0.3020 0.3098 17,200 +0.00(+0.42%)
Jul 30, 2020 0.3100 0.3100 0.3002 0.3085 24,924 +0.01(+2.80%)
Jul 29, 2020 0.3199 0.3200 0.3001 0.3001 46,290 -0.01(-4.73%)
Jul 28, 2020 0.3200 0.3200 0.3101 0.3150 38,488 -0.01(-1.56%)
Jul 27, 2020 0.3101 0.3200 0.3101 0.3200 23,023 +0.01(+2.24%)
Jul 24, 2020 0.3103 0.3250 0.3101 0.3130 28,200 -0.02(-5.15%)
Jul 23, 2020 0.3300 0.3300 0.3101 0.3300 24,258 +0.01(+3.13%)
Jul 22, 2020 0.3151 0.3350 0.3101 0.3200 20,656 -0.01(-1.54%)
Jul 21, 2020 0.3199 0.3250 0.3150 0.3250 16,952 +0.01(+3.17%)
Jul 20, 2020 0.3151 0.3350 0.3150 0.3150 31,664 -0.02(-7.05%)
Jul 17, 2020 0.3101 0.3389 0.3100 0.3389 9,100 +0.01(+2.76%)
Jul 16, 2020 0.3040 0.3300 0.3040 0.3298 26,224 +0.02(+8.13%)
Jul 15, 2020 0.3253 0.3298 0.3050 0.3050 45,589 -0.03(-8.52%)
Jul 14, 2020 0.3200 0.3480 0.3200 0.3334 37,498 -0.02(-6.08%)
Jul 13, 2020 0.3200 0.3550 0.3000 0.3550 51,990 +0.00(+0.00%)
Jul 10, 2020 0.3207 0.3600 0.3050 0.3550 47,800 -0.00(-0.70%)
Jul 09, 2020 0.3798 0.3798 0.3101 0.3575 27,788 +0.02(+7.20%)
Jul 08, 2020 0.3500 0.3500 0.2969 0.3335 245,639 -0.03(-8.38%)
Jul 07, 2020 0.3550 0.3749 0.3500 0.3640 24,037 -0.00(-0.93%)
Jul 06, 2020 0.3350 0.3850 0.3350 0.3674 63,983 +0.01(+2.06%)
Jul 02, 2020 0.3340 0.3800 0.3340 0.3600 71,200 -0.01(-1.42%)
Jul 01, 2020 0.3685 0.3751 0.3500 0.3652 80,328 -0.00(-1.30%)
Jun 30, 2020 0.3800 0.3900 0.3500 0.3700 112,353 -0.02(-6.31%)
Jun 29, 2020 0.3999 0.3999 0.3800 0.3949 69,584 -0.01(-1.25%)
Jun 26, 2020 0.3901 0.4000 0.3900 0.3999 4,600 +0.00(+1.21%)
Jun 25, 2020 0.3000 0.4000 0.3000 0.3951 35,602 +0.02(+3.97%)
Jun 24, 2020 0.3781 0.3950 0.3781 0.3800 19,121 +0.00(+0.00%)
Jun 23, 2020 0.3751 0.4000 0.3700 0.3800 12,424 +0.01(+1.33%)
Jun 22, 2020 0.3800 0.3925 0.3715 0.3750 50,281 -0.02(-3.85%)
Jun 19, 2020 0.3800 0.3999 0.3800 0.3900 22,700 +0.00(+0.00%)
Jun 18, 2020 0.4000 0.4000 0.3800 0.3900 19,974 -0.01(-2.50%)
Jun 17, 2020 0.4000 0.4050 0.3750 0.4000 28,741 +0.01(+2.56%)
Jun 16, 2020 0.3900 0.4100 0.3700 0.3900 51,558 -0.01(-2.48%)
Jun 15, 2020 0.3999 0.3999 0.3650 0.3999 37,077 +0.01(+2.54%)
Jun 12, 2020 0.4000 0.4299 0.3900 0.3900 87,200 +0.00(+0.00%)
Jun 11, 2020 0.3923 0.4340 0.3710 0.3900 44,289 -0.03(-7.14%)
Jun 10, 2020 0.3800 0.4500 0.3800 0.4200 47,350 +0.03(+7.69%)
Jun 09, 2020 0.4500 0.4789 0.3800 0.3900 159,583 -0.06(-13.33%)
Jun 08, 2020 0.4000 0.5000 0.3900 0.4500 59,168 +0.05(+12.50%)
Jun 05, 2020 0.3652 0.4218 0.3651 0.4000 52,200 +0.02(+5.26%)
Jun 04, 2020 0.3551 0.4000 0.3551 0.3800 57,781 +0.00(+0.00%)
Jun 03, 2020 0.3501 0.4000 0.3501 0.3800 53,306 -0.01(-2.59%)
Jun 02, 2020 0.2000 0.4200 0.2000 0.3901 27,385 -0.03(-7.23%)
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.