Chesapeake Granite Wash Trust Historical Stock Prices

CHKR 
$7.82
*  
0.48
5.78%
Get CHKR Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading CHKR now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    CHKR After Hours
 
 
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: 1 Year, From 05-MAY-2014 TO 05-MAY-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.
16:00  8.10  8.20  7.40  7.82 692,845
05/05/2015 8.96 9.17 8.15 8.3 512,570
05/04/2015 9.22 9.34 8.82 8.96 278,787
05/01/2015 8.97 9.12 8.92 9.03 249,831
04/30/2015 8.6 8.97 8.6 8.84 278,044
04/29/2015 8.33 8.6 8.27 8.55 241,168
04/28/2015 8.31 8.385 8.26 8.31 123,292
04/27/2015 8.35 8.37 8.2501 8.34 117,125
04/24/2015 8.2 8.32 8.15 8.32 81,192
04/23/2015 8.22 8.33 8.07 8.21 164,469
04/22/2015 8.18 8.35 8.11 8.14 191,524
04/21/2015 8.22 8.3499 8.1399 8.21 123,834
04/20/2015 8.37 8.5 8.2 8.25 233,804
04/17/2015 8.48 8.49 8.1264 8.2 392,974
04/16/2015 8.43 8.5 8.12 8.49 521,481
04/15/2015 7.5 8.4399 7.49 8.25 868,757
04/14/2015 7.44 7.58 7.4399 7.5 173,413
04/13/2015 7.37 7.48 7.34 7.4 120,770
04/10/2015 7.21 7.39 7.18 7.34 131,462
04/09/2015 6.99 7.25 6.99 7.18 93,891
04/08/2015 6.91 7.06 6.91 6.99 139,337
04/07/2015 6.8 6.98 6.8 6.96 63,597
04/06/2015 6.72 7.01 6.7 6.9 196,530
04/02/2015 6.61 6.69 6.58 6.65 69,606
04/01/2015 6.43 6.68 6.43 6.61 78,850
03/31/2015 6.59 6.68 6.33 6.42 173,783
03/30/2015 6.6 6.76 6.57 6.61 117,572
03/27/2015 6.72 6.76 6.5 6.61 145,281
03/26/2015 6.65 6.78 6.6 6.78 150,753
03/25/2015 6.6 6.68 6.5501 6.65 138,398
03/24/2015 6.6 6.73 6.58 6.62 126,539
03/23/2015 6.4 6.71 6.38 6.6 181,168
03/20/2015 6.31 6.49 6.3001 6.45 109,057
03/19/2015 6.32 6.3499 6.25 6.31 39,070
03/18/2015 6.15 6.41 6.011 6.38 177,288
03/17/2015 6.21 6.29 5.95 6.16 317,585
03/16/2015 6.6 6.6839 6.26 6.29 177,661
03/13/2015 6.68 6.68 6.35 6.58 155,709
03/12/2015 6.7 6.75 6.6 6.73 95,644
03/11/2015 6.69 6.72 6.55 6.67 118,448
03/10/2015 6.55 6.75 6.5 6.65 147,928
03/09/2015 6.69 6.735 6.51 6.55 159,890
03/06/2015 6.63 6.92 6.59 6.71 240,301
03/05/2015 6.49 6.7 6.48 6.62 184,780
03/04/2015 6.8 6.85 6.33 6.48 283,013
03/03/2015 6.72 7 6.7 6.83 252,041
03/02/2015 6.58 6.69 6.3607 6.65 333,492
02/27/2015 6.3 6.67 6.3 6.53 160,678
02/26/2015 6.46 6.5 6.28 6.33 156,089
02/25/2015 6.19 6.7 6.1299 6.53 400,460
02/24/2015 6.24 6.34 6.08 6.13 176,231
02/23/2015 6.37 6.38 6.05 6.16 377,322
02/20/2015 7.02 7.02 6.45 6.48 443,011
02/19/2015 7.01 7.09 6.61 7 442,158
02/18/2015 7.37 7.37 7.06 7.16 293,031
02/17/2015 7.7 7.7 7.05 7.45 562,340
02/13/2015 8.06 8.25 8 8.19 749,749
02/12/2015 7.87 8.01 7.77 7.98 377,308
02/11/2015 7.87 7.8922 7.55 7.79 362,027
02/10/2015 7.77 7.89 7.55 7.82 506,572
02/09/2015 7.33 7.65 7.24 7.49 507,980
02/06/2015 7.25 7.34 7.08 7.22 422,382
02/05/2015 7 7.325 6.88 6.98 501,936
02/04/2015 7.02 7.07 6.73 6.83 215,190
02/03/2015 6.65 7.15 6.65 7 338,893
02/02/2015 6.78 7.14 6.6 6.64 278,399
01/30/2015 6.33 6.74 6.25 6.7 165,334
01/29/2015 6.16 6.35 6.03 6.3 174,456
01/28/2015 6.63 6.6393 6.12 6.22 260,930
01/27/2015 6.67 6.67 6.48 6.54 135,191
01/26/2015 6.62 6.778 6.52 6.55 183,281
01/23/2015 6.51 6.72 6.36 6.51 318,781
01/22/2015 6.32 6.52 6.21 6.36 284,385
01/21/2015 5.92 6.24 5.8801 6.18 257,927
01/20/2015 5.58 5.85 5.42 5.8 224,746
01/16/2015 5.24 5.54 5.24 5.49 174,913
01/15/2015 5.58 5.66 5.21 5.21 134,211
01/14/2015 5.39 5.49 5.2107 5.49 138,621
01/13/2015 5.39 5.4 5.22 5.39 180,966
01/12/2015 5.54 5.5414 5.32 5.38 122,553
01/09/2015 5.64 5.75 5.5 5.56 164,321
01/08/2015 5.24 5.56 5.19 5.56 294,725
01/07/2015 5.2 5.2671 5.15 5.19 105,731
01/06/2015 5.29 5.336 5.15 5.15 164,599
01/05/2015 5.47 5.5 5.17 5.2799 158,710
01/02/2015 5.15 5.6493 5.101 5.59 292,521
12/31/2014 4.98 5.37 4.8 5.37 568,035
12/30/2014 5.06 5.14 4.91 4.99 445,600
12/29/2014 5.02 5.19 5.01 5.1 416,332
12/26/2014 5.22 5.22 5.039 5.05 204,527
12/24/2014 5.26 5.33 5.11 5.22 161,027
12/23/2014 5.4 5.41 5.25 5.34 391,756
12/22/2014 5.58 5.58 5.4 5.4 245,079
12/19/2014 5.58 5.63 5.481 5.59 382,731
12/18/2014 6.01 6.01 5.5 5.55 649,037
12/17/2014 5.55 6 5.55 5.87 212,624
12/16/2014 5.5 5.79 5.44 5.55 298,159
12/15/2014 5.69 5.88 5.5 5.52 378,438
12/12/2014 5.64 5.9196 5.6 5.75 175,021
12/11/2014 5.61 5.94 5.6 5.64 207,961
12/10/2014 5.83 5.9 5.56 5.65 434,701
12/09/2014 5.59 5.98 5.5 5.94 506,132
12/08/2014 6.02 6.08 5.38 5.63 844,303
12/05/2014 6.16 6.6 6.1 6.13 653,441
12/04/2014 7.26 7.299 6.12 6.21 1,009,796
12/03/2014 7.77 7.88 7.28 7.32 610,114
12/02/2014 8.11 8.14 7.561 7.86 491,516
12/01/2014 8.54 8.59 8.01 8.14 504,311
11/28/2014 8.72 8.7899 8.23 8.54 448,576
11/26/2014 9.15 9.15 8.85 8.9 309,697
11/25/2014 9.1 9.34 9.08 9.1 220,901
11/24/2014 9.15 9.2193 9.05 9.12 176,694
11/21/2014 9.45 9.45 9.1 9.15 303,296
11/20/2014 9.28 9.45 9.21 9.45 158,397
11/19/2014 9.36 9.36 9.18 9.33 158,131
11/18/2014 9.85 9.85 9.15 9.21 391,485
11/17/2014 9.9 10 9.6 9.85 444,807
11/14/2014 10.58 10.64 10.11 10.31 555,731
11/13/2014 10.68 10.72 10.56 10.56 360,422
11/12/2014 10.7 10.7 10.622 10.65 157,228
11/11/2014 10.55 10.7 10.5001 10.7 134,510
11/10/2014 10.47 10.55 10.4 10.52 198,398
11/07/2014 10.48 10.63 10.36 10.47 145,676
11/06/2014 10.65 10.69 10.47 10.48 329,684
11/05/2014 10.57 10.72 10.4 10.67 193,816
11/04/2014 10.41 10.59 10.39 10.51 207,440
11/03/2014 10.4 10.49 10.36 10.41 137,565
10/31/2014 10.46 10.55 10.3 10.33 188,141
10/30/2014 10.35 10.48 10.3 10.43 84,976
10/29/2014 10.28 10.48 10.28 10.38 164,053
10/28/2014 10.13 10.3745 10.13 10.33 266,691
10/27/2014 10.08 10.12 9.76 10.11 188,782
10/24/2014 10.29 10.29 10.081 10.13 76,059
10/23/2014 10.1 10.4 10.05 10.29 113,760
10/22/2014 10.23 10.3551 10.11 10.11 116,419
10/21/2014 10.34 10.57 10.11 10.16 267,333
10/20/2014 9.81 10.35 9.81 10.21 172,963
10/17/2014 9.62 10.14 9.61 9.79 334,818
10/16/2014 8.86 9.7 8.73 9.62 411,353
10/15/2014 9.65 9.65 8.5201 8.98 972,762
10/14/2014 10.1 10.1 9.75 9.76 247,327
10/13/2014 10.1 10.136 9.9 9.95 276,521
10/10/2014 10.13 10.22 9.9 10.1 322,778
10/09/2014 10.36 10.44 10.15 10.19 179,340
10/08/2014 10.46 10.4699 10.25 10.35 208,574
10/07/2014 10.47 10.54 10.25 10.46 199,058
10/06/2014 10.58 10.62 10.47 10.49 111,184
10/03/2014 10.57 10.7 10.46 10.6 111,327
10/02/2014 10.5 10.59 10.4 10.53 135,184
10/01/2014 10.66 10.68 10.44 10.44 116,175
09/30/2014 10.75 10.8 10.6 10.61 199,533
09/29/2014 10.54 10.82 10.45 10.79 425,928
09/26/2014 10.35 10.6 10.3435 10.56 129,786
09/25/2014 10.6 10.6 10.33 10.33 278,641
09/24/2014 10.6 10.6 10.5 10.53 102,947
09/23/2014 10.54 10.66 10.5 10.59 198,599
09/22/2014 10.53 10.57 10.47 10.51 179,315
09/19/2014 10.65 10.68 10.52 10.53 95,081
09/18/2014 10.73 10.838 10.6 10.68 136,109
09/17/2014 10.88 10.9 10.71 10.72 115,719
09/16/2014 10.77 11.09 10.703 10.85 627,890
09/15/2014 10.46 10.8 10.36 10.76 525,745
09/12/2014 10.48 10.48 10.35 10.37 118,116
09/11/2014 10.4 10.46 10.35 10.41 122,415
09/10/2014 10.45 10.49 10.32 10.4 117,910
09/09/2014 10.49 10.58 10.41 10.42 171,563
09/08/2014 10.59 10.59 10.45 10.49 226,314
09/05/2014 10.52 10.58 10.4 10.51 160,930
09/04/2014 10.59 10.59 10.4 10.52 166,626
09/03/2014 10.36 10.58 10.36 10.54 232,722
09/02/2014 10.65 10.72 10.32 10.32 504,409
08/29/2014 10.8 10.879 10.45 10.71 405,983
08/28/2014 10.81 11.03 10.81 10.94 168,580
08/27/2014 10.92 11.06 10.8 10.85 162,926
08/26/2014 10.6 11.01 10.6 10.86 400,942
08/25/2014 10.65 10.73 10.55 10.63 115,076
08/22/2014 10.5 10.71 10.4207 10.65 199,920
08/21/2014 10.03 10.6 10.03 10.59 290,313
08/20/2014 10.35 10.38 10.02 10.1 570,509
08/19/2014 10.6 10.75 10.4 10.4 449,973
08/18/2014 10.83 10.83 10.6 10.6 325,013
08/15/2014 11 11.0101 10.58 10.78 480,606
08/14/2014 11.67 11.78 11.5 11.55 846,006
08/13/2014 11.5 11.6 11.45 11.5 403,851
08/12/2014 11.47 11.5 11.41 11.5 338,248
08/11/2014 11.4 11.6 11.38 11.46 606,978
08/08/2014 11.38 11.47 11.35 11.4 224,629
08/07/2014 11.45 11.48 11.15 11.38 386,352
08/06/2014 11.43 11.5 11.43 11.47 141,149
08/05/2014 11.41 11.55 11.3847 11.44 296,514
08/04/2014 11.34 11.48 11.2901 11.44 289,607
08/01/2014 11.35 11.35 11.17 11.33 212,128
07/31/2014 11.2 11.38 11.15 11.37 153,004
07/30/2014 11.31 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
*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?