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 )

0.4600 -0.0100 (-2.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 31, 2023 1.150 1.150 1.145 1.150 4,811 +0.00(+0.44%)
May 30, 2023 1.170 1.170 1.140 1.145 12,207 -0.00(-0.43%)
May 26, 2023 1.130 1.150 1.100 1.150 37,302 +0.01(+0.88%)
May 25, 2023 1.170 1.180 1.120 1.140 27,205 -0.04(-3.39%)
May 24, 2023 1.140 1.180 1.140 1.180 26,913 +0.03(+2.61%)
May 23, 2023 1.110 1.157 1.110 1.150 36,009 -0.02(-1.71%)
May 22, 2023 1.170 1.195 1.130 1.170 72,816 +0.00(+0.00%)
May 19, 2023 1.120 1.190 1.120 1.170 38,796 -0.02(-1.68%)
May 18, 2023 1.220 1.220 1.190 1.190 44,441 -0.02(-1.65%)
May 17, 2023 1.200 1.210 1.190 1.210 41,775 +0.02(+1.68%)
May 16, 2023 1.200 1.200 1.190 1.190 36,140 -0.01(-0.42%)
May 15, 2023 1.200 1.200 1.160 1.195 16,566 +0.00(+0.00%)
May 12, 2023 1.180 1.200 1.140 1.195 14,449 +0.01(+0.42%)
May 11, 2023 1.188 1.190 1.188 1.190 12,040 +0.00(+0.00%)
May 10, 2023 1.150 1.190 1.130 1.190 30,640 +0.03(+2.59%)
May 09, 2023 1.170 1.180 1.160 1.160 26,456 -0.01(-0.85%)
May 08, 2023 1.185 1.190 1.160 1.170 10,792 -0.02(-1.68%)
May 05, 2023 1.170 1.190 1.150 1.190 31,581 +0.01(+0.85%)
May 04, 2023 1.175 1.190 1.160 1.180 26,196 -0.01(-0.84%)
May 03, 2023 1.190 1.190 1.180 1.190 31,056 +0.00(+0.21%)
May 02, 2023 1.180 1.200 1.170 1.188 45,640 +0.01(+0.64%)
May 01, 2023 1.190 1.200 1.170 1.180 18,191 -0.01(-0.84%)
Apr 28, 2023 1.180 1.190 1.170 1.190 22,098 +0.00(+0.00%)
Apr 27, 2023 1.183 1.200 1.180 1.190 48,591 +0.01(+0.85%)
Apr 26, 2023 1.190 1.200 1.180 1.180 76,041 +0.00(+0.00%)
Apr 25, 2023 1.173 1.180 1.160 1.180 15,989 +0.03(+2.61%)
Apr 24, 2023 1.180 1.200 1.150 1.150 84,451 -0.02(-1.50%)
Apr 21, 2023 1.150 1.170 1.150 1.167 25,944 +0.02(+1.52%)
Apr 20, 2023 1.150 1.190 1.150 1.150 99,857 -0.03(-2.54%)
Apr 19, 2023 1.185 1.200 1.170 1.180 6,055 +0.00(+0.43%)
Apr 18, 2023 1.185 1.200 1.160 1.175 34,652 +0.01(+0.43%)
Apr 17, 2023 1.160 1.200 1.160 1.170 21,313 -0.01(-0.68%)
Apr 14, 2023 1.130 1.190 1.130 1.178 9,600 +0.05(+4.25%)
Apr 13, 2023 1.170 1.200 1.130 1.130 48,462 -0.05(-4.24%)
Apr 12, 2023 1.150 1.180 1.150 1.180 17,416 +0.02(+1.72%)
Apr 11, 2023 1.190 1.190 1.160 1.160 33,992 -0.01(-0.85%)
Apr 10, 2023 1.170 1.180 1.169 1.170 29,017 +0.01(+0.86%)
Apr 06, 2023 1.160 1.180 1.151 1.160 110,988 +0.01(+0.87%)
Apr 05, 2023 1.210 1.210 1.120 1.150 33,558 +0.03(+2.68%)
Apr 04, 2023 1.140 1.180 1.120 1.120 126,422 -0.02(-1.75%)
Apr 03, 2023 1.130 1.150 1.110 1.140 151,928 +0.02(+1.79%)
Mar 31, 2023 1.117 1.120 1.110 1.120 20,237 +0.01(+0.45%)
Mar 30, 2023 1.110 1.120 1.110 1.115 26,815 +0.00(+0.45%)
Mar 29, 2023 1.120 1.130 1.110 1.110 39,697 -0.02(-1.77%)
Mar 28, 2023 1.130 1.130 1.120 1.130 18,693 +0.01(+0.89%)
Mar 27, 2023 1.150 1.150 1.120 1.120 49,490 -0.02(-1.75%)
Mar 24, 2023 1.140 1.150 1.130 1.140 69,994 +0.00(+0.00%)
Mar 23, 2023 1.170 1.170 1.140 1.140 65,728 -0.03(-2.56%)
Mar 22, 2023 1.160 1.180 1.160 1.170 15,319 +0.00(+0.00%)
Mar 21, 2023 1.180 1.180 1.150 1.170 34,796 +0.01(+0.86%)
Mar 20, 2023 1.150 1.175 1.150 1.160 15,200 +0.00(+0.00%)
Mar 17, 2023 1.160 1.170 1.150 1.160 37,526 -0.01(-0.85%)
Mar 16, 2023 1.160 1.200 1.150 1.170 41,282 +0.00(+0.43%)
Mar 15, 2023 1.190 1.200 1.150 1.165 55,303 -0.00(-0.43%)
Mar 14, 2023 1.195 1.200 1.170 1.170 55,230 -0.02(-1.68%)
Mar 13, 2023 1.200 1.200 1.180 1.190 27,543 -0.02(-1.65%)
Mar 10, 2023 1.190 1.210 1.180 1.210 101,064 +0.01(+0.83%)
Mar 09, 2023 1.220 1.220 1.200 1.200 18,207 -0.02(-1.64%)
Mar 08, 2023 1.210 1.230 1.200 1.220 53,095 +0.01(+0.83%)
Mar 07, 2023 1.210 1.230 1.200 1.210 34,992 -0.02(-1.63%)
Mar 06, 2023 1.230 1.230 1.200 1.230 66,211 +0.03(+2.50%)
Mar 03, 2023 1.210 1.230 1.200 1.200 111,169 -0.01(-0.83%)
Mar 02, 2023 1.220 1.240 1.200 1.210 92,860 -0.01(-0.82%)
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.