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 )

0.4250 -0.0200 (-4.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 29, 2020 0.3900 0.4000 0.3800 0.3800 18,300 -0.02(-5.00%)
May 28, 2020 0.4028 0.4028 0.3800 0.4000 27,684 +0.03(+6.67%)
May 27, 2020 0.3900 0.4028 0.3700 0.3750 59,950 -0.02(-5.06%)
May 26, 2020 0.4027 0.4028 0.3800 0.3950 26,215 -0.01(-1.91%)
May 22, 2020 0.4200 0.4200 0.3800 0.4027 38,700 +0.00(+0.67%)
May 21, 2020 0.4300 0.4998 0.3719 0.4000 42,567 -0.06(-13.96%)
May 20, 2020 0.4599 0.4998 0.3719 0.4649 26,341 +0.01(+3.31%)
May 19, 2020 0.5100 0.5100 0.4100 0.4500 76,870 -0.02(-4.46%)
May 18, 2020 0.4100 0.5400 0.4100 0.4710 112,409 +0.06(+14.88%)
May 15, 2020 0.4500 0.5200 0.4000 0.4100 79,200 -0.05(-11.06%)
May 14, 2020 0.4350 0.4800 0.4000 0.4610 40,440 +0.02(+4.77%)
May 13, 2020 0.3950 0.4680 0.3950 0.4400 140,006 +0.04(+10.00%)
May 12, 2020 0.3452 0.4350 0.3452 0.4000 78,689 +0.05(+14.32%)
May 11, 2020 0.3626 0.4190 0.3451 0.3499 152,466 -0.03(-7.92%)
May 08, 2020 0.3600 0.3950 0.3498 0.3800 114,400 +0.01(+2.70%)
May 07, 2020 0.3301 0.3700 0.3301 0.3700 68,080 +0.02(+5.84%)
May 06, 2020 0.3485 0.3496 0.3211 0.3496 67,039 +0.03(+9.25%)
May 05, 2020 0.3006 0.3496 0.3006 0.3200 23,578 +0.02(+6.60%)
May 04, 2020 0.2901 0.3496 0.2901 0.3002 68,721 -0.02(-6.19%)
May 01, 2020 0.3000 0.3350 0.3000 0.3200 28,600 +0.02(+6.67%)
Apr 30, 2020 0.3305 0.3350 0.3000 0.3000 32,869 -0.00(-0.30%)
Apr 29, 2020 0.3200 0.3350 0.3000 0.3009 25,086 -0.01(-2.75%)
Apr 28, 2020 0.3001 0.3350 0.3001 0.3094 32,919 +0.01(+2.45%)
Apr 27, 2020 0.3400 0.3496 0.2900 0.3020 38,327 -0.05(-13.62%)
Apr 24, 2020 0.3000 0.3496 0.2901 0.3496 14,700 -0.00(-0.06%)
Apr 23, 2020 0.3500 0.3500 0.2810 0.3498 47,801 +0.01(+4.42%)
Apr 22, 2020 0.3700 0.3700 0.3300 0.3350 9,723 -0.05(-14.08%)
Apr 21, 2020 0.3100 0.3998 0.3100 0.3899 49,474 +0.04(+9.86%)
Apr 20, 2020 0.3687 0.3999 0.2801 0.3549 24,405 -0.01(-2.63%)
Apr 17, 2020 0.2900 0.3699 0.2700 0.3645 39,300 +0.03(+7.97%)
Apr 16, 2020 0.3500 0.3700 0.2800 0.3376 73,656 +0.06(+19.93%)
Apr 15, 2020 0.3595 0.3595 0.2815 0.2815 28,030 -0.02(-6.17%)
Apr 14, 2020 0.3000 0.3700 0.2900 0.3000 27,657 +0.01(+3.45%)
Apr 13, 2020 0.2750 0.3000 0.2700 0.2900 17,335 +0.01(+2.84%)
Apr 09, 2020 0.2520 0.3000 0.2401 0.2820 124,300 +0.01(+4.44%)
Apr 08, 2020 0.2450 0.2700 0.2400 0.2700 35,580 +0.02(+5.88%)
Apr 07, 2020 0.2600 0.2700 0.2310 0.2550 62,135 +0.00(+0.00%)
Apr 06, 2020 0.2595 0.2699 0.2500 0.2550 16,053 +0.00(+1.11%)
Apr 03, 2020 0.2405 0.2595 0.2351 0.2522 13,100 +0.01(+5.08%)
Apr 02, 2020 0.2700 0.2700 0.2300 0.2400 105,844 -0.02(-7.76%)
Apr 01, 2020 0.2602 0.2700 0.2602 0.2602 51,732 -0.01(-3.63%)
Mar 31, 2020 0.2500 0.2700 0.2500 0.2700 25,922 +0.02(+8.00%)
Mar 30, 2020 0.2638 0.2675 0.2500 0.2500 14,654 -0.01(-3.85%)
Mar 27, 2020 0.2170 0.2650 0.2170 0.2600 32,200 +0.02(+8.33%)
Mar 26, 2020 0.2550 0.2650 0.2360 0.2400 41,632 -0.02(-5.88%)
Mar 25, 2020 0.2500 0.2550 0.2400 0.2550 71,859 +0.02(+6.25%)
Mar 24, 2020 0.2500 0.2500 0.2310 0.2400 59,730 -0.01(-3.96%)
Mar 23, 2020 0.2450 0.2550 0.2400 0.2499 106,087 -0.02(-5.70%)
Mar 20, 2020 0.2600 0.2650 0.2500 0.2650 59,400 +0.01(+1.92%)
Mar 19, 2020 0.2400 0.2625 0.2150 0.2600 116,109 +0.02(+8.33%)
Mar 18, 2020 0.2500 0.3700 0.2150 0.2400 222,565 -0.08(-25.00%)
Mar 17, 2020 0.3000 0.3200 0.2700 0.3200 98,060 +0.02(+6.67%)
Mar 16, 2020 0.3500 0.3500 0.3000 0.3000 39,471 -0.01(-3.23%)
Mar 13, 2020 0.2801 0.3699 0.2801 0.3100 38,300 +0.01(+3.33%)
Mar 12, 2020 0.3901 0.4000 0.2000 0.3000 119,887 -0.10(-25.02%)
Mar 11, 2020 0.3901 0.4400 0.3901 0.4001 13,154 +0.00(+0.50%)
Mar 10, 2020 0.3800 0.4400 0.3800 0.3981 86,481 +0.02(+4.76%)
Mar 09, 2020 0.3700 0.4000 0.3000 0.3800 83,489 -0.07(-15.56%)
Mar 06, 2020 0.4300 0.4500 0.4100 0.4500 44,700 +0.00(+0.00%)
Mar 05, 2020 0.4700 0.4700 0.4100 0.4500 176,378 -0.01(-2.17%)
Mar 04, 2020 0.4400 0.4700 0.4100 0.4600 176,167 +0.01(+2.00%)
Mar 03, 2020 0.4500 0.5000 0.4000 0.4510 89,659 -0.04(-7.96%)
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.