CHESAPEAKE GRANITE WASH TRUST (NY: CHKR)
5.590 USD  +0.040 (+0.72%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 5.580 5.630 5.481 5.590 382,731 +0.04(+0.72%)
Dec 18, 2014 6.010 6.010 5.500 5.550 649,037 -0.32(-5.45%)
Dec 17, 2014 5.550 6.000 5.550 5.870 212,624 +0.32(+5.77%)
Dec 16, 2014 5.790 5.550 298,159 +0.03(+0.54%)
Dec 15, 2014 5.690 5.880 5.500 5.520 378,438 -0.23(-4.00%)
Dec 12, 2014 5.640 5.920 5.600 5.750 175,021 +0.11(+1.95%)
Dec 11, 2014 5.610 5.940 5.600 5.640 207,961 -0.01(-0.18%)
Dec 10, 2014 5.830 5.900 5.560 5.650 434,701 -0.29(-4.88%)
Dec 09, 2014 5.590 5.980 5.500 5.940 506,132 +0.31(+5.51%)
Dec 08, 2014 6.020 6.080 5.380 5.630 844,303 -0.50(-8.16%)
Dec 05, 2014 6.160 6.600 6.100 6.130 653,441 -0.08(-1.29%)
Dec 04, 2014 7.260 7.299 6.120 6.210 1,009,796 -1.11(-15.16%)
Dec 03, 2014 7.770 7.880 7.280 7.320 610,114 -0.54(-6.87%)
Dec 02, 2014 8.110 8.140 7.561 7.860 491,516 -0.28(-3.44%)
Dec 01, 2014 8.540 8.590 8.010 8.140 504,311 -0.40(-4.68%)
Nov 28, 2014 8.720 8.790 8.230 8.540 448,576 -0.36(-4.04%)
Nov 26, 2014 8.900 8.900 8.900 0 -0.20(-2.20%)
Nov 25, 2014 9.100 9.340 9.080 9.100 220,901 -0.02(-0.22%)
Nov 24, 2014 9.150 9.219 9.050 9.120 176,694 -0.03(-0.33%)
Nov 21, 2014 9.450 9.450 9.100 9.150 303,296 -0.30(-3.17%)
Nov 20, 2014 9.280 9.450 9.210 9.450 158,397 +0.12(+1.29%)
Nov 19, 2014 9.360 9.360 9.180 9.330 158,131 +0.12(+1.30%)
Nov 18, 2014 9.850 9.850 9.150 9.210 391,485 -0.64(-6.50%)
Nov 17, 2014 9.900 10.00 9.600 9.850 444,807 -0.46(-4.46%)
Nov 14, 2014 10.58 10.64 10.11 10.31 555,931 -0.25(-2.37%)
Nov 13, 2014 10.68 10.72 10.56 10.56 360,422 -0.09(-0.85%)
Nov 12, 2014 10.70 10.70 10.62 10.65 157,228 -0.05(-0.47%)
Nov 11, 2014 10.55 10.70 10.50 10.70 134,510 +0.18(+1.71%)
Nov 10, 2014 10.47 10.55 10.40 10.52 198,398 +0.05(+0.48%)
Nov 07, 2014 10.48 10.63 10.36 10.47 145,676 -0.01(-0.10%)
Nov 06, 2014 10.65 10.69 10.47 10.48 329,684 -0.19(-1.78%)
Nov 05, 2014 10.57 10.72 10.40 10.67 193,816 +0.16(+1.52%)
Nov 04, 2014 10.41 10.59 10.39 10.51 207,440 +0.10(+0.96%)
Nov 03, 2014 10.40 10.49 10.36 10.41 137,565 +0.08(+0.77%)
Oct 31, 2014 10.46 10.55 10.30 10.33 188,141 -0.10(-0.96%)
Oct 30, 2014 10.35 10.48 10.30 10.43 80,513 +0.05(+0.48%)
Oct 29, 2014 10.28 10.48 10.28 10.38 164,053 +0.05(+0.48%)
Oct 28, 2014 10.13 10.37 10.13 10.33 266,691 +0.22(+2.18%)
Oct 27, 2014 10.08 10.12 10.13 10.11 188,782 -0.02(-0.20%)
Oct 24, 2014 10.29 10.29 10.08 10.13 76,259 -0.16(-1.55%)
Oct 23, 2014 10.10 10.40 10.05 10.29 113,760 +0.18(+1.78%)
Oct 22, 2014 10.36 10.11 10.11 116,419 -0.05(-0.49%)
Oct 21, 2014 10.34 10.57 10.11 10.16 267,333 -0.05(-0.49%)
Oct 20, 2014 9.810 10.35 9.810 10.21 172,963 +0.42(+4.29%)
Oct 17, 2014 9.620 10.14 9.610 9.790 334,818 +0.17(+1.77%)
Oct 16, 2014 8.860 9.700 8.730 9.620 411,353 +0.64(+7.13%)
Oct 15, 2014 9.650 9.650 8.710 8.980 972,762 -0.78(-7.99%)
Oct 14, 2014 10.10 10.10 9.750 9.760 247,327 -0.19(-1.91%)
Oct 13, 2014 10.10 10.14 9.950 9.950 277,048 -0.15(-1.49%)
Oct 10, 2014 10.13 10.22 9.900 10.10 322,778 -0.09(-0.88%)
Oct 09, 2014 10.36 10.44 10.15 10.19 179,340 -0.16(-1.55%)
Oct 08, 2014 10.46 10.47 10.25 10.35 208,574 -0.11(-1.05%)
Oct 07, 2014 10.47 10.54 10.25 10.46 199,058 -0.03(-0.29%)
Oct 06, 2014 10.58 10.62 10.47 10.49 111,184 -0.11(-1.04%)
Oct 03, 2014 10.57 10.70 10.46 10.60 111,327 +0.07(+0.66%)
Oct 02, 2014 10.50 10.59 10.40 10.53 135,184 +0.09(+0.86%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here