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 28, 2021 0.4250 0.4250 0.4000 0.4002 74,509 -0.01(-3.57%)
May 27, 2021 0.4232 0.4232 0.4000 0.4150 45,452 +0.01(+1.22%)
May 26, 2021 0.4000 0.4232 0.4000 0.4100 21,286 -0.01(-2.33%)
May 25, 2021 0.3950 0.4232 0.3950 0.4198 15,158 -0.00(-0.80%)
May 24, 2021 0.4200 0.4249 0.3900 0.4232 96,300 +0.01(+1.73%)
May 21, 2021 0.4265 0.4265 0.3800 0.4160 107,046 +0.03(+6.67%)
May 20, 2021 0.3998 0.4300 0.3750 0.3900 146,002 -0.01(-2.40%)
May 19, 2021 0.4100 0.4275 0.3400 0.3996 169,693 -0.06(-13.13%)
May 18, 2021 0.4575 0.4730 0.4000 0.4600 187,013 -0.00(-0.97%)
May 17, 2021 0.4200 0.6200 0.4200 0.4645 199,143 +0.04(+8.15%)
May 14, 2021 0.4241 0.4295 0.4000 0.4295 189,068 +0.01(+1.30%)
May 13, 2021 0.3900 0.4250 0.3900 0.4240 135,465 +0.03(+8.72%)
May 12, 2021 0.4100 0.4200 0.3900 0.3900 79,925 -0.02(-4.79%)
May 11, 2021 0.3700 0.4150 0.3632 0.4096 59,928 +0.01(+2.40%)
May 10, 2021 0.3350 0.4000 0.3350 0.4000 172,060 +0.02(+5.26%)
May 07, 2021 0.3405 0.3900 0.3219 0.3800 250,333 +0.04(+13.43%)
May 06, 2021 0.3100 0.3400 0.3025 0.3350 308,181 +0.04(+11.67%)
May 05, 2021 0.2950 0.3125 0.2950 0.3000 21,239 -0.01(-3.23%)
May 04, 2021 0.2975 0.3100 0.2950 0.3100 36,869 +0.00(+0.00%)
May 03, 2021 0.2900 0.3100 0.2900 0.3100 70,566 +0.02(+6.86%)
Apr 30, 2021 0.3000 0.3100 0.2850 0.2901 21,500 -0.01(-3.30%)
Apr 29, 2021 0.2900 0.3150 0.2865 0.3000 64,289 +0.00(+0.00%)
Apr 28, 2021 0.2900 0.3150 0.2900 0.3000 75,253 +0.01(+3.34%)
Apr 27, 2021 0.2900 0.3200 0.2900 0.2903 53,416 -0.02(-6.35%)
Apr 26, 2021 0.2851 0.3410 0.2851 0.3100 59,852 -0.01(-3.13%)
Apr 23, 2021 0.2906 0.3248 0.2811 0.3200 17,000 +0.03(+8.47%)
Apr 22, 2021 0.2820 0.3450 0.2820 0.2950 180,243 -0.02(-4.87%)
Apr 21, 2021 0.2802 0.3200 0.2802 0.3101 55,789 +0.00(+0.52%)
Apr 20, 2021 0.2902 0.3085 0.2801 0.3085 52,976 +0.00(+1.48%)
Apr 19, 2021 0.3200 0.3450 0.2900 0.3040 75,738 -0.01(-2.56%)
Apr 16, 2021 0.3053 0.3120 0.3050 0.3120 35,000 +0.00(+0.00%)
Apr 15, 2021 0.3100 0.3450 0.3050 0.3120 20,602 -0.01(-2.50%)
Apr 14, 2021 0.3131 0.3300 0.3100 0.3200 30,539 -0.00(-0.31%)
Apr 13, 2021 0.3101 0.3497 0.3101 0.3210 32,007 -0.01(-2.73%)
Apr 12, 2021 0.3399 0.3498 0.3100 0.3300 55,810 +0.01(+3.13%)
Apr 09, 2021 0.3500 0.3500 0.3100 0.3200 15,100 +0.01(+4.88%)
Apr 08, 2021 0.3535 0.3570 0.3050 0.3051 40,851 -0.01(-4.66%)
Apr 07, 2021 0.3599 0.3600 0.3000 0.3200 73,434 -0.00(-1.39%)
Apr 06, 2021 0.3499 0.3499 0.3060 0.3245 58,487 -0.03(-7.31%)
Apr 05, 2021 0.3599 0.3599 0.3350 0.3501 11,585 +0.00(+0.00%)
Apr 01, 2021 0.3600 0.3700 0.3400 0.3501 29,900 -0.02(-5.12%)
Mar 31, 2021 0.3500 0.3690 0.3400 0.3690 12,353 +0.01(+2.50%)
Mar 30, 2021 0.3400 0.3800 0.3400 0.3600 8,599 +0.02(+5.79%)
Mar 29, 2021 0.3435 0.3750 0.3400 0.3403 61,730 -0.00(-0.79%)
Mar 26, 2021 0.3301 0.3750 0.3200 0.3430 53,300 -0.01(-2.00%)
Mar 25, 2021 0.3450 0.3750 0.3401 0.3500 20,175 -0.01(-2.72%)
Mar 24, 2021 0.3501 0.3600 0.3450 0.3598 46,001 +0.01(+1.64%)
Mar 23, 2021 0.3750 0.3750 0.3540 0.3540 25,838 +0.00(+1.14%)
Mar 22, 2021 0.3400 0.3700 0.3400 0.3500 37,685 -0.02(-4.11%)
Mar 19, 2021 0.3598 0.3650 0.3400 0.3650 17,500 +0.02(+4.29%)
Mar 18, 2021 0.3600 0.3800 0.3450 0.3500 56,178 -0.02(-4.11%)
Mar 17, 2021 0.3700 0.3700 0.3500 0.3650 76,182 +0.02(+5.77%)
Mar 16, 2021 0.3302 0.3850 0.3302 0.3451 116,535 -0.01(-4.14%)
Mar 15, 2021 0.3550 0.3750 0.3550 0.3600 40,870 +0.00(+1.12%)
Mar 12, 2021 0.3700 0.3750 0.3550 0.3560 47,200 -0.00(-1.11%)
Mar 11, 2021 0.3010 0.3650 0.3010 0.3600 58,987 +0.01(+3.21%)
Mar 10, 2021 0.3500 0.3800 0.3300 0.3488 116,347 +0.01(+2.59%)
Mar 09, 2021 0.3300 0.3450 0.3300 0.3400 91,737 +0.02(+6.28%)
Mar 08, 2021 0.2802 0.3200 0.2802 0.3199 43,159 +0.03(+10.31%)
Mar 05, 2021 0.2860 0.3160 0.2750 0.2900 83,700 +0.00(+1.40%)
Mar 04, 2021 0.3076 0.3100 0.2860 0.2860 37,898 +0.00(+0.00%)
Mar 03, 2021 0.2900 0.3200 0.2800 0.2860 54,097 -0.03(-9.21%)
Mar 02, 2021 0.3100 0.3200 0.2800 0.3150 31,998 +0.01(+2.74%)
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.