Quantcast

Chesapeake Granite Wash Trust Common Units representing beneficial interests in the Trust Historical Stock Prices

CHKR 
$1.8
*  
0.05
2.86%
Get CHKR Alerts
*Delayed - data as of Aug. 13, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-2018

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 1.75 1.80 1.70 1.80 242,555
08/13/2018 1.8 1.8 1.7 1.8 242,555
08/10/2018 1.7 1.8 1.7 1.75 128,688
08/09/2018 1.75 1.75 1.7 1.7248 73,378
08/08/2018 1.75 1.75 1.65 1.701 105,454
08/07/2018 1.7 1.75 1.65 1.695 235,958
08/06/2018 1.65 1.7 1.645 1.65 174,052
08/03/2018 1.65 1.65 1.6 1.625 98,957
08/02/2018 1.6 1.65 1.6 1.6 32,355
08/01/2018 1.6 1.65 1.6 1.6 70,953
07/31/2018 1.65 1.65 1.6 1.6 44,497
07/30/2018 1.6 1.65 1.6 1.6 38,806
07/27/2018 1.65 1.65 1.6 1.6 158,010
07/26/2018 1.65 1.65 1.6 1.625 55,236
07/25/2018 1.6 1.65 1.6 1.6 64,018
07/24/2018 1.6 1.65 1.6 1.6 65,710
07/23/2018 1.6 1.65 1.6 1.63 31,809
07/20/2018 1.6 1.65 1.6 1.6 36,246
07/19/2018 1.6 1.65 1.6 1.65 102,898
07/18/2018 1.6 1.65 1.6 1.6 91,991
07/17/2018 1.65 1.65 1.6 1.6 64,225
07/16/2018 1.65 1.65 1.6 1.6499 54,165
07/13/2018 1.65 1.65 1.6 1.6 54,126
07/12/2018 1.65 1.65 1.6 1.625 29,596
07/11/2018 1.65 1.65 1.6 1.65 62,081
07/10/2018 1.65 1.65 1.6 1.6 54,841
07/09/2018 1.6 1.65 1.6 1.65 74,716
07/06/2018 1.6 1.65 1.6 1.6 31,957
07/05/2018 1.6 1.65 1.6 1.625 32,025
07/03/2018 1.6 1.65 1.55 1.601 40,930
07/02/2018 1.55 1.6 1.55 1.55 56,725
06/29/2018 1.55 1.6 1.55 1.6 92,304
06/28/2018 1.65 1.65 1.5505 1.6 78,716
06/27/2018 1.6 1.65 1.55 1.6 155,309
06/26/2018 1.65 1.65 1.55 1.6 50,548
06/25/2018 1.55 1.6 1.55 1.6 40,482
06/22/2018 1.6 1.6 1.55 1.55 47,893
06/21/2018 1.55 1.6 1.543 1.6 48,260
06/20/2018 1.55 1.55 1.5 1.55 82,924
06/19/2018 1.55 1.55 1.5 1.5 41,207
06/18/2018 1.5 1.55 1.5 1.5 88,578
06/15/2018 1.5 1.55 1.5 1.5 36,664
06/14/2018 1.55 1.55 1.5 1.55 42,268
06/13/2018 1.55 1.6 1.5 1.5 172,802
06/12/2018 1.55 1.65 1.5 1.525 142,927
06/11/2018 1.55 1.575 1.5 1.5 72,260
06/08/2018 1.5 1.6 1.4512 1.55 324,173
06/07/2018 1.6 1.65 1.6 1.6 58,584
06/06/2018 1.55 1.65 1.55 1.6 40,770
06/05/2018 1.6 1.625 1.55 1.55 96,384
06/04/2018 1.65 1.65 1.6 1.6 125,258
06/01/2018 1.7 1.7 1.6 1.65 68,838
05/31/2018 1.7 1.7 1.6 1.65 66,547
05/30/2018 1.65 1.7 1.6 1.65 111,902
05/29/2018 1.7 1.7 1.65 1.6985 73,669
05/25/2018 1.65 1.7 1.65 1.7 74,722
05/24/2018 1.7 1.7 1.65 1.65 30,143
05/23/2018 1.65 1.7 1.65 1.65 55,217
05/22/2018 1.7 1.75 1.65 1.65 119,681
05/21/2018 1.75 1.8 1.7 1.7 142,485
05/18/2018 1.8 1.85 1.75 1.75 184,540
05/17/2018 1.8 1.9 1.781 1.9 413,707
05/16/2018 1.8 1.8 1.75 1.8 302,724
05/15/2018 1.7 1.75 1.7 1.75 100,858
05/14/2018 1.75 1.75 1.65 1.7 191,741
*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?

Smart Portfolio