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 (%)
Sep 30, 2021 0.7350 0.7600 0.6600 0.6601 124,853 -0.04(-5.70%)
Sep 29, 2021 0.6502 0.7500 0.6502 0.7000 30,184 +0.02(+2.94%)
Sep 28, 2021 0.6957 0.7100 0.6700 0.6800 144,985 +0.00(+0.00%)
Sep 27, 2021 0.6500 0.6998 0.6400 0.6800 27,692 +0.04(+6.30%)
Sep 24, 2021 0.6325 0.6398 0.6100 0.6397 64,102 +0.01(+2.35%)
Sep 23, 2021 0.7100 0.7100 0.6000 0.6250 55,940 -0.03(-3.85%)
Sep 22, 2021 0.6525 0.6801 0.6000 0.6500 55,690 -0.02(-2.26%)
Sep 21, 2021 0.6550 0.7000 0.6300 0.6650 27,431 +0.01(+0.76%)
Sep 20, 2021 0.6300 0.6900 0.6300 0.6600 22,333 -0.03(-3.79%)
Sep 17, 2021 0.7100 0.7100 0.6307 0.6860 49,227 -0.02(-3.38%)
Sep 16, 2021 0.7000 0.7101 0.6900 0.7100 58,850 -0.02(-2.74%)
Sep 15, 2021 0.7150 0.7500 0.7099 0.7300 137,390 +0.03(+4.29%)
Sep 14, 2021 0.6800 0.7200 0.6800 0.7000 31,099 +0.02(+2.56%)
Sep 13, 2021 0.6825 0.6825 0.6750 0.6825 45,084 +0.01(+1.87%)
Sep 10, 2021 0.6300 0.6825 0.6300 0.6700 131,621 +0.04(+5.51%)
Sep 09, 2021 0.6020 0.6500 0.6020 0.6350 14,537 -0.01(-0.78%)
Sep 08, 2021 0.5800 0.6500 0.5800 0.6400 108,634 +0.06(+10.34%)
Sep 07, 2021 0.5700 0.5990 0.5651 0.5800 28,717 -0.01(-1.51%)
Sep 03, 2021 0.5700 0.5999 0.5650 0.5889 37,566 -0.00(-0.17%)
Sep 02, 2021 0.5550 0.5899 0.5550 0.5899 23,521 +0.03(+4.43%)
Sep 01, 2021 0.5400 0.5900 0.5400 0.5649 81,604 +0.02(+4.61%)
Aug 31, 2021 0.5500 0.5698 0.5400 0.5400 43,702 +0.01(+1.47%)
Aug 30, 2021 0.6000 0.6000 0.5300 0.5322 65,741 -0.02(-3.20%)
Aug 27, 2021 0.5300 0.5800 0.5300 0.5498 50,697 +0.02(+3.74%)
Aug 26, 2021 0.5200 0.5800 0.5200 0.5300 18,459 -0.01(-1.85%)
Aug 25, 2021 0.5800 0.5800 0.5300 0.5400 45,247 +0.00(+0.02%)
Aug 24, 2021 0.5398 0.5800 0.5142 0.5399 29,217 -0.02(-2.90%)
Aug 23, 2021 0.5220 0.5560 0.4500 0.5560 84,507 +0.05(+9.02%)
Aug 20, 2021 0.5800 0.5800 0.4650 0.5100 193,121 -0.10(-16.35%)
Aug 19, 2021 0.6100 0.6100 0.5400 0.6097 45,459 -0.01(-2.39%)
Aug 18, 2021 0.6375 0.6375 0.4000 0.6246 49,061 -0.03(-3.91%)
Aug 17, 2021 0.6700 0.6900 0.6500 0.6500 56,265 -0.03(-4.41%)
Aug 16, 2021 0.6750 0.7000 0.6500 0.6800 150,538 +0.01(+1.49%)
Aug 13, 2021 0.6600 0.6800 0.6600 0.6700 93,970 +0.01(+0.75%)
Aug 12, 2021 0.6700 0.6730 0.6500 0.6650 56,126 -0.01(-0.75%)
Aug 11, 2021 0.6625 0.6800 0.6560 0.6700 37,233 +0.02(+2.29%)
Aug 10, 2021 0.6200 0.6600 0.6200 0.6550 83,830 +0.01(+0.77%)
Aug 09, 2021 0.6800 0.6800 0.6200 0.6500 67,048 +0.03(+4.00%)
Aug 06, 2021 0.6425 0.6500 0.6200 0.6250 100,154 -0.02(-3.10%)
Aug 05, 2021 0.6896 0.7000 0.6400 0.6450 150,168 -0.04(-6.47%)
Aug 04, 2021 0.6600 0.6896 0.6400 0.6896 42,168 +0.04(+6.09%)
Aug 03, 2021 0.6500 0.6524 0.6200 0.6500 17,770 +0.00(+0.00%)
Aug 02, 2021 0.6000 0.6500 0.6000 0.6500 49,528 +0.05(+8.33%)
Jul 30, 2021 0.6000 0.6600 0.5900 0.6000 77,014 -0.01(-1.64%)
Jul 29, 2021 0.5975 0.6100 0.5700 0.6100 13,654 +0.04(+7.02%)
Jul 28, 2021 0.5800 0.5800 0.5600 0.5700 10,464 -0.00(-0.18%)
Jul 27, 2021 0.5900 0.5921 0.5690 0.5710 9,806 -0.01(-1.91%)
Jul 26, 2021 0.5600 0.5921 0.5600 0.5821 20,006 +0.01(+1.04%)
Jul 23, 2021 0.6300 0.6300 0.5601 0.5761 23,323 -0.03(-4.16%)
Jul 22, 2021 0.5800 0.6150 0.5650 0.6011 15,823 +0.02(+3.64%)
Jul 21, 2021 0.5525 0.6500 0.5502 0.5800 34,856 -0.01(-1.69%)
Jul 20, 2021 0.5500 0.6000 0.5500 0.5900 36,448 +0.03(+5.73%)
Jul 19, 2021 0.5350 0.5900 0.5100 0.5580 21,483 -0.04(-7.00%)
Jul 16, 2021 0.5350 0.6000 0.5350 0.6000 53,503 +0.01(+1.69%)
Jul 15, 2021 0.5100 0.6150 0.5100 0.5900 92,319 +0.00(+0.00%)
Jul 14, 2021 0.6000 0.6000 0.4900 0.5900 233,781 -0.01(-1.67%)
Jul 13, 2021 0.6874 0.6874 0.5500 0.6000 167,638 -0.09(-13.63%)
Jul 12, 2021 0.6200 0.7000 0.6200 0.6947 58,849 +0.00(+0.39%)
Jul 09, 2021 0.7000 0.7100 0.6800 0.6920 34,620 -0.00(-0.45%)
Jul 08, 2021 0.7100 0.7400 0.6600 0.6951 24,466 +0.01(+0.74%)
Jul 07, 2021 0.7700 0.7900 0.6650 0.6900 117,691 -0.01(-1.43%)
Jul 06, 2021 0.7700 0.7700 0.6900 0.7000 107,457 -0.07(-9.09%)
Jul 02, 2021 0.7799 0.7799 0.7500 0.7700 37,115 +0.02(+2.67%)
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.