Chesapeake Granite Wash Trust Historical Stock Prices

CHKR 
$5.18
*  
0.06
1.15%
Get CHKR Alerts
*Delayed - data as of Sep. 2, 2015 10:58 ET  -  Find a broker to begin trading CHKR now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    CHKR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:58  5.34  5.34  5.16  5.18 49,198
09/01/2015 5.64 5.74 5.22 5.24 455,257
08/31/2015 5.45 5.8708 5.35 5.77 235,304
08/28/2015 5.25 5.48 5.17 5.42 155,533
08/27/2015 5.05 5.3655 5 5.1 163,355
08/26/2015 4.76 5.02 4.74 4.89 245,576
08/25/2015 4.67 4.7 4.5136 4.6 133,082
08/24/2015 4.53 4.9 4.28 4.55 286,782
08/21/2015 4.75 4.907 4.75 4.76 183,453
08/20/2015 4.92 4.94 4.71 4.71 266,023
08/19/2015 5.08 5.17 4.86 5.01 227,628
08/18/2015 5.37 5.37 5.07 5.1 187,949
08/17/2015 5.31 5.63 5.05 5.4 417,715
08/14/2015 6.12 6.16 5.65 5.8 486,776
08/13/2015 6.23 6.28 6.11 6.19 327,150
08/12/2015 6.14 6.25 6.06 6.21 170,187
08/11/2015 6.03 6.15 5.85 6.11 229,902
08/10/2015 5.78 6.2 5.7501 6.19 208,111
08/07/2015 5.92 5.97 5.72 5.84 160,516
08/06/2015 5.31 5.95 5.29 5.94 383,264
08/05/2015 5.16 5.45 5.16 5.29 140,277
08/04/2015 5.26 5.46 5.06 5.16 100,861
08/03/2015 5.68 5.6999 5.12 5.12 243,787
07/31/2015 6.09 6.09 5.6501 5.77 194,432
07/30/2015 6.02 6.09 5.96 6.04 59,499
07/29/2015 5.95 6.08 5.88 6.01 72,490
07/28/2015 5.72 6.043 5.72 5.92 104,456
07/27/2015 5.5 5.994 5.311 5.78 128,267
07/24/2015 5.81 6.1 5.72 5.9 171,973
07/23/2015 5.48 6.17 5.4368 5.75 229,278
07/22/2015 5.1 5.55 5.1 5.55 189,542
07/21/2015 5.39 5.75 5.3 5.34 388,751
07/20/2015 6.25 6.3299 5.77 5.78 377,319
07/17/2015 6.62 6.62 6.12 6.34 335,327
07/16/2015 6.84 6.84 6.52 6.7 199,961
07/15/2015 6.94 6.96 6.75 6.85 142,181
07/14/2015 7.15 7.1963 6.93 6.96 96,913
07/13/2015 7.2 7.2216 7.06 7.06 78,171
07/10/2015 7.27 7.27 7.1501 7.2 56,782
07/09/2015 7.16 7.3 7.15 7.17 101,836
07/08/2015 7.29 7.3699 7.15 7.15 70,029
07/07/2015 7.23 7.3569 7.12 7.29 98,614
07/06/2015 7.2 7.459 7.191 7.25 118,569
07/02/2015 7.22 7.34 7.22 7.27 67,789
07/01/2015 7.19 7.39 7.17 7.2 99,321
06/30/2015 7.34 7.53 7.15 7.15 186,996
06/29/2015 7.25 7.38 7.25 7.36 73,961
06/26/2015 7.52 7.55 7.34 7.38 97,122
06/25/2015 7.61 7.64 7.48 7.55 54,118
06/24/2015 7.5 7.7 7.5 7.64 64,351
06/23/2015 7.3 7.54 7.25 7.49 73,260
06/22/2015 7.35 7.36 7.3 7.3142 73,034
06/19/2015 7.52 7.56 7.29 7.37 115,717
06/18/2015 7.68 7.73 7.5 7.53 81,958
06/17/2015 7.86 7.87 7.65 7.68 84,791
06/16/2015 7.76 7.85 7.75 7.76 50,101
06/15/2015 7.78 7.87 7.75 7.78 72,343
06/12/2015 7.76 7.97 7.76 7.89 188,262
06/11/2015 7.55 7.81 7.479 7.78 138,030
06/10/2015 7.56 7.6 7.46 7.57 58,227
06/09/2015 7.5 7.7012 7.45 7.49 140,139
06/08/2015 7.42 7.55 7.3901 7.48 73,852
06/05/2015 7.25 7.62 7.25 7.44 75,312
06/04/2015 7.64 7.64 7.34 7.4 154,087
06/03/2015 7.6 7.71 7.49 7.51 76,113
06/02/2015 7.35 7.75 7.32 7.68 192,146
06/01/2015 7.41 7.77 7.26 7.27 395,287
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?