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 (%)
Apr 30, 2024 0.5800 0.5903 0.5697 0.5750 56,521 -0.01(-0.86%)
Apr 29, 2024 0.5973 0.6023 0.5800 0.5800 15,977 +0.00(+0.00%)
Apr 26, 2024 0.5950 0.5950 0.5600 0.5800 27,389 -0.01(-1.69%)
Apr 25, 2024 0.5900 0.6100 0.5900 0.5900 9,687 +0.01(+1.57%)
Apr 24, 2024 0.6050 0.6050 0.5600 0.5809 56,741 -0.03(-4.77%)
Apr 23, 2024 0.5948 0.6100 0.5909 0.6100 46,758 +0.01(+0.91%)
Apr 22, 2024 0.5800 0.6100 0.5620 0.6045 9,079 +0.00(+0.00%)
Apr 19, 2024 0.5775 0.6048 0.5650 0.6045 6,690 +0.04(+6.99%)
Apr 18, 2024 0.5660 0.5900 0.5620 0.5650 35,673 -0.00(-0.18%)
Apr 17, 2024 0.5700 0.5998 0.5660 0.5660 14,588 -0.01(-2.21%)
Apr 16, 2024 0.5850 0.5875 0.5699 0.5788 3,858 -0.00(-0.03%)
Apr 15, 2024 0.5979 0.6100 0.5700 0.5790 56,102 -0.01(-1.11%)
Apr 12, 2024 0.6200 0.6300 0.5760 0.5855 16,990 -0.04(-7.06%)
Apr 11, 2024 0.6299 0.6350 0.5800 0.6300 62,806 +0.00(+0.02%)
Apr 10, 2024 0.6250 0.6299 0.5925 0.6299 26,941 +0.00(+0.02%)
Apr 09, 2024 0.6350 0.6425 0.6100 0.6298 8,117 -0.00(-0.03%)
Apr 08, 2024 0.6000 0.6350 0.6000 0.6300 26,043 +0.03(+4.56%)
Apr 05, 2024 0.6000 0.6050 0.5850 0.6025 40,807 +0.01(+1.26%)
Apr 04, 2024 0.5911 0.6100 0.5900 0.5950 5,176 +0.01(+2.06%)
Apr 03, 2024 0.5830 0.6200 0.5830 0.5830 22,807 -0.01(-1.00%)
Apr 02, 2024 0.5999 0.6000 0.5830 0.5889 28,896 -0.00(-0.44%)
Apr 01, 2024 0.5800 0.5999 0.5620 0.5915 7,686 +0.01(+2.19%)
Mar 28, 2024 0.5700 0.5999 0.5600 0.5788 36,863 -0.00(-0.21%)
Mar 27, 2024 0.5700 0.6000 0.5700 0.5800 15,899 +0.00(+0.69%)
Mar 26, 2024 0.5700 0.6000 0.5700 0.5760 16,687 +0.02(+3.11%)
Mar 25, 2024 0.5586 0.6000 0.5586 0.5586 9,306 -0.03(-5.32%)
Mar 22, 2024 0.5700 0.6000 0.5700 0.5900 13,840 -0.01(-1.67%)
Mar 21, 2024 0.6100 0.6100 0.5700 0.6000 16,481 +0.03(+5.26%)
Mar 20, 2024 0.5750 0.5880 0.5700 0.5700 14,119 +0.00(+0.00%)
Mar 19, 2024 0.6150 0.6499 0.5700 0.5700 26,152 -0.01(-1.72%)
Mar 18, 2024 0.5851 0.5900 0.5760 0.5800 86,139 -0.00(-0.03%)
Mar 15, 2024 0.5800 0.6499 0.5800 0.5802 65,178 -0.03(-4.89%)
Mar 14, 2024 0.6010 0.6185 0.5800 0.6100 41,654 +0.03(+4.81%)
Mar 13, 2024 0.5900 0.6200 0.5760 0.5820 47,628 -0.01(-2.18%)
Mar 12, 2024 0.6000 0.6200 0.5900 0.5950 5,704 +0.01(+2.23%)
Mar 11, 2024 0.5930 0.6500 0.5800 0.5820 31,011 -0.04(-6.13%)
Mar 08, 2024 0.6500 0.6500 0.5930 0.6200 16,334 +0.03(+4.20%)
Mar 07, 2024 0.5800 0.6455 0.5775 0.5950 40,377 -0.01(-0.83%)
Mar 06, 2024 0.6455 0.6455 0.5800 0.6000 8,752 +0.03(+5.08%)
Mar 05, 2024 0.5586 0.6228 0.5586 0.5710 21,577 -0.03(-4.83%)
Mar 04, 2024 0.6400 0.6600 0.5586 0.6000 51,319 -0.03(-4.76%)
Mar 01, 2024 0.6500 0.6766 0.6001 0.6300 58,651 -0.02(-3.08%)
Feb 29, 2024 0.6600 0.6900 0.6500 0.6500 31,808 -0.01(-1.52%)
Feb 28, 2024 0.6600 0.6700 0.6450 0.6600 15,366 +0.01(+0.76%)
Feb 27, 2024 0.6600 0.6900 0.6500 0.6550 24,902 -0.01(-0.76%)
Feb 26, 2024 0.6590 0.6900 0.6400 0.6600 17,216 -0.03(-4.35%)
Feb 23, 2024 0.7000 0.7000 0.6474 0.6900 22,874 +0.05(+7.81%)
Feb 22, 2024 0.6550 0.6700 0.6100 0.6400 15,773 -0.01(-1.54%)
Feb 21, 2024 0.6470 0.6500 0.6250 0.6500 29,965 -0.00(-0.41%)
Feb 20, 2024 0.7000 0.7000 0.6026 0.6527 22,085 -0.05(-6.76%)
Feb 16, 2024 0.6900 0.7150 0.6525 0.7000 58,031 +0.01(+0.79%)
Feb 15, 2024 0.6700 0.7000 0.6698 0.6945 16,802 +0.02(+2.51%)
Feb 14, 2024 0.6900 0.6900 0.6750 0.6775 14,572 -0.01(-1.81%)
Feb 13, 2024 0.6750 0.7000 0.6750 0.6900 19,606 +0.00(+0.00%)
Feb 12, 2024 0.6825 0.6900 0.6700 0.6900 21,746 +0.00(+0.00%)
Feb 09, 2024 0.7061 0.7300 0.6530 0.6900 35,163 -0.03(-3.54%)
Feb 08, 2024 0.7200 0.7200 0.7090 0.7153 4,477 -0.02(-3.34%)
Feb 07, 2024 0.7297 0.7903 0.7100 0.7400 14,329 +0.03(+4.23%)
Feb 06, 2024 0.7100 0.7390 0.7100 0.7100 21,010 -0.03(-3.53%)
Feb 05, 2024 0.7000 0.7550 0.7000 0.7360 18,654 +0.00(+0.14%)
Feb 02, 2024 0.7250 0.7350 0.7000 0.7350 14,546 +0.02(+2.08%)
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.