Chesapeake Granite Wash Trust Historical Stock Prices

CHKR 
$11.25
*  
0.04
0.35%
Get CHKR Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading CHKR now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  11.30  11.355  11.17  11.25 133,360
07/29/2014 11.32 11.36 11.25 11.29 190,239
07/28/2014 11.3 11.33 11.25 11.3 131,064
07/25/2014 11.23 11.31 11.211 11.3 104,765
07/24/2014 11.12 11.38 11.1 11.23 291,401
07/23/2014 11.13 11.2389 11.1 11.13 188,758
07/22/2014 11.1 11.14 11.04 11.14 139,645
07/21/2014 11.07 11.16 10.96 11.1 316,991
07/18/2014 11.02 11.09 11.02 11.05 120,989
07/17/2014 11.1 11.127 11 11.02 178,467
07/16/2014 11 11.1 10.8501 11.08 192,652
07/15/2014 11.04 11.0493 10.76 10.95 129,910
07/14/2014 10.76 11.05 10.75 10.94 172,995
07/11/2014 10.8 10.83 10.72 10.75 65,712
07/10/2014 10.69 10.8793 10.68 10.75 108,174
07/09/2014 10.84 10.9 10.66 10.7 219,644
07/08/2014 10.77 10.99 10.75 10.8 231,169
07/07/2014 11.1 11.1 10.77 10.8 263,523
07/03/2014 10.95 11.11 10.95 11.11 90,002
07/02/2014 10.87 10.9965 10.868 10.96 110,509
07/01/2014 11 11.0999 10.82 10.87 202,553
06/30/2014 10.96 10.99 10.86 10.95 179,578
06/27/2014 10.92 11.01 10.92 10.93 86,967
06/26/2014 10.85 11 10.8101 11 96,585
06/25/2014 10.79 10.907 10.79 10.87 120,829
06/24/2014 10.87 10.95 10.78 10.78 158,110
06/23/2014 10.89 10.96 10.82 10.9 130,004
06/20/2014 10.93 10.96 10.8 10.89 95,592
06/19/2014 10.98 10.99 10.85 10.98 93,468
06/18/2014 11.01 11.04 10.89 11.04 79,150
06/17/2014 11 11.01 10.85 11.01 131,235
06/16/2014 10.7 11.05 10.7 11.01 269,275
06/13/2014 10.85 11.04 10.62 10.65 194,658
06/12/2014 10.57 10.9 10.57 10.83 187,984
06/11/2014 10.87 10.93 10.62 10.66 169,323
06/10/2014 10.88 10.98 10.81 10.87 125,802
06/09/2014 10.61 10.9 10.6005 10.75 203,817
06/06/2014 10.65 10.65 10.5 10.65 117,710
06/05/2014 10.53 10.71 10.53 10.61 137,535
06/04/2014 10.42 10.56 10.38 10.54 150,965
06/03/2014 10.3 10.55 10.3 10.43 123,248
06/02/2014 10.4 10.53 10.31 10.33 234,964
05/30/2014 10.5 10.5 10.3 10.3 271,382
05/29/2014 10.4 10.54 10.33 10.46 154,784
05/28/2014 10.44 10.44 10.15 10.4 243,066
05/27/2014 10.54 10.54 10.3561 10.43 199,560
05/23/2014 10.55 10.55 10.33 10.43 257,092
05/22/2014 10.5 10.65 10.4232 10.47 228,963
05/21/2014 10.66 11.07 10.4475 10.55 370,590
05/20/2014 10.93 11.09 10.71 10.82 252,176
05/19/2014 11 11.2 10.86 11 500,552
05/16/2014 10.79 11.15 10.15 11.07 810,511
05/15/2014 11.72 11.822 11.64 11.82 556,911
05/14/2014 11.75 11.75 11.55 11.66 395,183
05/13/2014 11.75 11.75 11.58 11.73 266,965
05/12/2014 11.65 11.75 11.5 11.73 387,442
05/09/2014 11.65 11.65 11.4001 11.47 284,420
05/08/2014 11.51 11.6 11.35 11.57 356,676
05/07/2014 11.65 11.65 11.35 11.44 204,083
05/06/2014 11.53 11.65 11.35 11.6 292,838
05/05/2014 11.42 11.59 11.397 11.53 240,248
05/02/2014 11.12 11.43 11.12 11.37 241,118
05/01/2014 11.07 11.2 11 11.1 206,387
04/30/2014 10.93 11.17 10.9 11.01 478,073
04/29/2014 10.92 10.93 10.85 10.89 143,305
04/28/2014 10.85 10.9497 10.85 10.85 254,997
04/25/2014 10.92 10.92 10.75 10.8 230,266
04/24/2014 10.88 10.94 10.82 10.88 278,737
04/23/2014 11.01 11.01 10.79 10.87 226,080
04/22/2014 10.75 11.019 10.75 10.94 202,579
04/21/2014 10.78 10.95 10.7 10.72 223,380
04/17/2014 10.7 10.76 10.61 10.7 202,078
04/16/2014 10.69 10.78 10.6 10.69 156,490
04/15/2014 10.58 10.71 10.58 10.64 87,903
04/14/2014 10.61 10.74 10.57 10.58 158,287
04/11/2014 10.59 10.73 10.57 10.59 161,985
04/10/2014 10.42 10.72 10.42 10.57 186,728
04/09/2014 10.47 10.4812 10.38 10.42 126,083
04/08/2014 10.47 10.5 10.44 10.45 131,537
04/07/2014 10.55 10.55 10.45 10.45 141,338
04/04/2014 10.53 10.55 10.45 10.52 133,506
04/03/2014 10.45 10.5494 10.45 10.46 164,845
04/02/2014 10.4 10.51 10.4 10.44 206,506
04/01/2014 10.45 10.51 10.38 10.4 108,505
03/31/2014 10.4 10.61 10.4 10.46 196,982
03/28/2014 10.2 10.4 10.2 10.33 118,686
03/27/2014 10.16 10.27 10.16 10.19 108,373
03/26/2014 10.19 10.2856 10.12 10.16 130,380
03/25/2014 10 10.12 9.94 10.11 176,096
03/24/2014 10.09 10.19 9.9 9.94 252,239
03/21/2014 9.76 10.14 9.744 10.07 296,423
03/20/2014 9.95 10.04 9.6 9.67 591,377
03/19/2014 10.4 10.4 9.95 10.04 856,504
03/18/2014 11.02 11.07 10.41 10.46 1,033,591
03/17/2014 10.99 11.44 10.99 11.23 392,504
03/14/2014 11.05 11.266 10.96 10.98 201,354
03/13/2014 11.05 11.19 11.01 11.08 107,217
03/12/2014 11.15 11.18 11.05 11.07 140,213
03/11/2014 11.21 11.24 11.12 11.13 105,976
03/10/2014 11.3 11.3 11.15 11.17 81,055
03/07/2014 11.22 11.3299 11.16 11.27 118,430
03/06/2014 11.18 11.28 11.1102 11.18 168,437
03/05/2014 11.39 11.39 11.2 11.22 143,595
03/04/2014 11.44 11.48 11.271 11.39 202,788
03/03/2014 11.28 11.62 11.23 11.37 244,100
02/28/2014 10.97 11.34 10.9 11.3 147,483
02/27/2014 11.2 11.221 10.87 10.99 130,908
02/26/2014 10.91 11.4 10.88 11.16 225,504
02/25/2014 10.79 10.94 10.77 10.82 110,051
02/24/2014 10.89 11.01 10.7737 10.82 157,829
02/21/2014 10.82 11 10.72 10.86 203,271
02/20/2014 11.25 11.25 10.76 10.84 346,984
02/19/2014 11.4 11.45 11.23 11.25 137,080
02/18/2014 11.51 11.63 11.26 11.4 357,627
02/14/2014 11.64 11.7 11.33 11.6 354,223
02/13/2014 12.4 12.45 12.3 12.35 557,174
02/12/2014 12.25 12.42 12.23 12.4 364,273
02/11/2014 12.58 12.58 12.07 12.23 293,362
02/10/2014 11.9 12.35 11.82 12.27 567,100
02/07/2014 11.4 11.79 11.38 11.69 192,141
02/06/2014 11.13 11.4 11.13 11.37 101,184
02/05/2014 11.19 11.19 11.0136 11.16 108,749
02/04/2014 11.09 11.2444 11.09 11.21 76,456
02/03/2014 11.43 11.45 11.01 11.03 215,466
01/31/2014 11.46 11.53 11.4 11.44 116,958
01/30/2014 11.69 11.69 11.46 11.48 106,040
01/29/2014 11.61 11.61 11.4 11.55 88,014
01/28/2014 11.35 11.67 11.28 11.64 120,155
01/27/2014 11.6 11.65 11.3 11.34 141,860
01/24/2014 11.76 11.78 11.52 11.57 140,686
01/23/2014 11.72 11.77 11.6142 11.74 121,760
01/22/2014 11.49 11.72 11.47 11.72 282,172
01/21/2014 11.37 11.55 11.32 11.5 207,702
01/17/2014 11.32 11.4 11.24 11.34 115,539
01/16/2014 11.11 11.3 11.01 11.3 163,312
01/15/2014 11.04 11.169 11.02 11.08 108,305
01/14/2014 11.2 11.2 11 11 168,130
01/13/2014 11.17 11.2 11.1 11.13 172,204
01/10/2014 11.32 11.32 11.11 11.16 123,638
01/09/2014 11.18 11.34 11.0701 11.24 215,291
01/08/2014 11.5 11.51 11.01 11.24 267,719
01/07/2014 11.38 11.61 11.25 11.42 306,608
01/06/2014 10.72 11.38 10.53 11.23 352,445
01/03/2014 10.72 10.78 10.6 10.72 100,323
01/02/2014 10.64 10.65 10.42 10.58 106,921
12/31/2013 10.56 10.6 10.4036 10.6 348,579
12/30/2013 10.26 10.59 10.26 10.52 362,870
12/27/2013 10.47 10.479 10.28 10.32 223,533
12/26/2013 10.32 10.55 10.28 10.43 214,393
12/24/2013 10.25 10.39 10.25 10.32 199,221
12/23/2013 10.3 10.51 10.23 10.3 290,970
12/20/2013 10.08 10.42 10 10.3 357,511
12/19/2013 10.03 10.1 9.9 9.92 415,678
12/18/2013 10 10.09 10 10.04 181,915
12/17/2013 9.99 10.066 9.95 10.02 306,117
12/16/2013 10 10.12 9.93 10.05 327,221
12/13/2013 10.05 10.15 9.94 10.02 228,783
12/12/2013 10.23 10.234 10.08 10.12 232,939
12/11/2013 10.4 10.422 10.2301 10.25 225,196
12/10/2013 10.45 10.4699 10.38 10.41 194,593
12/09/2013 10.5 10.56 10.36 10.48 283,433
12/06/2013 10.69 10.701 10.36 10.5 269,131
12/05/2013 10.86 10.935 10.55 10.66 262,043
12/04/2013 11.05 11.07 10.83 10.96 332,353
12/03/2013 11.09 11.136 11 11.06 247,016
12/02/2013 11.4 11.46 11.0501 11.13 229,854
11/29/2013 11.2 11.48 11.171 11.33 125,915
11/27/2013 10.9 11.2 10.9 11.01 187,976
11/26/2013 11.21 11.32 10.88 10.9 226,634
11/25/2013 11.3 11.49 11.18 11.22 245,295
11/22/2013 11.29 11.49 11.23 11.29 184,799
11/21/2013 11.01 11.4 11.01 11.29 326,208
11/20/2013 11.45 11.45 10.9 11.06 797,579
11/19/2013 11.5 11.5 11.235 11.5 382,345
11/18/2013 11.97 12.0975 11.25 11.53 582,478
11/15/2013 12.02 12.1699 11.85 12.02 394,383
11/14/2013 13.1 13.1 12.7 12.73 500,476
11/13/2013 12.54 12.93 12.5 12.77 262,020
11/12/2013 13.19 13.19 12.53 12.62 283,106
11/11/2013 13 13.5 13 13.19 380,671
11/08/2013 12.45 12.99 12.29 12.94 374,639
11/07/2013 12.43 12.56 12.4 12.45 269,936
11/06/2013 12.42 12.53 12.35 12.43 211,820
11/05/2013 12.53 12.5999 12.41 12.42 125,732
11/04/2013 12.48 12.5998 12.46 12.51 122,978
11/01/2013 12.27 12.5 12.27 12.45 208,619
10/31/2013 12.8 12.8 12.1201 12.26 489,291
10/30/2013 13.72 13.78 12.56 12.87 885,011
10/29/2013 13.95 14.05 13.84 14 119,291
10/28/2013 14.26 14.35 13.83 13.95 243,576
10/25/2013 14.48 14.49 14.08 14.31 166,804
10/24/2013 14.49 14.6699 14.41 14.42 88,838
10/23/2013 14.5 14.54 14.3619 14.4 138,983
10/22/2013 14.52 14.6 14.33 14.46 158,018
10/21/2013 14.89 15 14.38 14.51 230,689
10/18/2013 14.53 14.93 14.4701 14.85 220,397
10/17/2013 14.01 14.5 14.01 14.42 143,728
10/16/2013 13.85 14.09 13.83 14.02 201,027
10/15/2013 13.65 13.9 13.6432 13.87 91,358
10/14/2013 13.55 13.65 13.45 13.65 109,944
10/11/2013 13.46 13.6 13.36 13.57 216,517
10/10/2013 13.29 13.5 13.29 13.39 91,893
10/09/2013 13.4 13.4913 13.25 13.3 111,792
10/08/2013 13.5 13.56 13.36 13.38 89,879
10/07/2013 13.52 13.59 13.5067 13.52 101,631
10/04/2013 13.51 13.59 13.48 13.52 161,096
10/03/2013 13.45 13.53 13.3299 13.46 100,881
10/02/2013 13.4 13.5515 13.3501 13.43 97,132
10/01/2013 13.35 13.6 13.34 13.39 259,129
09/30/2013 13.3 13.5 13.27 13.35 147,199
09/27/2013 13.5 13.53 13.27 13.39 102,568
09/26/2013 13.56 13.75 13.47 13.5 225,782
09/25/2013 13.7 13.92 13.53 13.58 165,671
09/24/2013 13.84 13.94 13.73 13.73 157,878
09/23/2013 13.6 13.8 13.6 13.76 93,164
09/20/2013 13.64 13.84 13.538 13.67 119,481
09/19/2013 13.8 13.88 13.5 13.67 149,827
09/18/2013 13.85 13.8999 13.6 13.74 144,076
09/17/2013 13.93 13.96 13.75 13.89 81,490
09/16/2013 13.89 13.97 13.76 13.88 108,106
09/13/2013 13.6 13.75 13.55 13.65 82,755
09/12/2013 13.75 13.7799 13.52 13.64 75,985
09/11/2013 13.45 13.69 13.45 13.66 83,366
09/10/2013 13.72 13.72 13.36 13.44 126,094
09/09/2013 13.49 13.99 13.49 13.71 255,500
09/06/2013 13.19 13.49 13.19 13.32 150,240
09/05/2013 13.4 13.53 13.18 13.18 148,953
09/04/2013 13.45 13.5 13.2555 13.35 229,961
09/03/2013 13.75 13.8 13.4 13.42 136,508
08/30/2013 13.6 13.79 13.59 13.6 142,757
08/29/2013 13.65 13.702 13.5 13.6 110,915
08/28/2013 13.63 13.7925 13.5 13.53 97,512
08/27/2013 13.58 13.72 13.5235 13.59 101,620
08/26/2013 13.25 13.74 13.23 13.6 440,544
08/23/2013 13.4 13.42 13.18 13.4 474,923
08/22/2013 13.51 13.85 13.38 13.39 182,092
08/21/2013 13.64 13.72 13.5 13.51 155,672
08/20/2013 13.95 14.02 13.56 13.64 416,148
08/19/2013 14.17 14.22 14 14.02 168,903
08/16/2013 14.2 14.24 13.94 14.03 256,890
08/15/2013 14.25 14.32 13.81 14.18 349,752
08/14/2013 15.15 15.19 15.0229 15.13 246,130
08/13/2013 15.1 15.3 15.01 15.14 253,365
08/12/2013 15.95 15.9898 14.85 15 781,440
08/09/2013 16.48 16.48 16.05 16.17 176,163
08/08/2013 16.48 16.48 16.3003 16.41 81,404
08/07/2013 16.24 16.33 16.1 16.28 78,893
08/06/2013 16.3 16.44 16.2 16.28 59,345
08/05/2013 16.44 16.53 16.15 16.35 131,216
08/02/2013 16.59 16.6 16.05 16.45 141,733
08/01/2013 16.52 16.59 16.36 16.54 109,064
07/31/2013 16.37 16.48 16.35 16.36 104,802
07/30/2013 16.45 16.45 16.31 16.37 67,062
07/29/2013 16.29 16.45 16.18 16.41 90,091
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?