CHESAPEAKE GRANITE WASH TRUST (NY: CHKR)
8.320 USD  +0.110 (+1.34%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 8.200 8.320 8.150 8.320 81,192 +0.11(+1.34%)
Apr 23, 2015 8.220 8.330 8.070 8.210 164,469 +0.07(+0.86%)
Apr 22, 2015 8.180 8.350 8.110 8.140 191,524 -0.07(-0.85%)
Apr 21, 2015 8.220 8.350 8.140 8.210 123,834 -0.04(-0.48%)
Apr 20, 2015 8.370 8.500 8.200 8.250 233,804 +0.05(+0.61%)
Apr 17, 2015 8.480 8.490 8.126 8.200 392,974 -0.29(-3.42%)
Apr 16, 2015 8.430 8.500 8.120 8.490 521,481 +0.24(+2.91%)
Apr 15, 2015 7.500 8.440 7.490 8.250 868,757 +0.75(+10.00%)
Apr 14, 2015 7.440 7.580 7.440 7.500 173,413 +0.10(+1.35%)
Apr 13, 2015 7.370 7.480 7.340 7.400 120,770 +0.06(+0.82%)
Apr 10, 2015 7.210 7.390 7.180 7.340 131,462 +0.16(+2.23%)
Apr 09, 2015 6.990 7.250 6.990 7.180 93,891 +0.19(+2.72%)
Apr 08, 2015 6.910 7.060 6.910 6.990 139,337 +0.03(+0.43%)
Apr 07, 2015 6.800 6.980 6.800 6.960 63,597 +0.06(+0.87%)
Apr 06, 2015 6.720 7.010 6.700 6.900 196,530 +0.25(+3.76%)
Apr 02, 2015 6.650 6.650 6.650 0 +0.04(+0.61%)
Apr 01, 2015 6.430 6.680 6.430 6.610 78,850 +0.19(+2.96%)
Mar 31, 2015 6.590 6.680 6.330 6.420 173,783 -0.19(-2.87%)
Mar 30, 2015 6.600 6.760 6.570 6.610 117,572 +0.00(+0.00%)
Mar 27, 2015 6.720 6.760 6.500 6.610 145,306 -0.17(-2.51%)
Mar 26, 2015 6.650 6.780 6.600 6.780 150,753 +0.13(+1.95%)
Mar 25, 2015 6.600 6.680 6.550 6.650 138,648 +0.03(+0.45%)
Mar 24, 2015 6.600 6.730 6.580 6.620 126,539 +0.02(+0.30%)
Mar 23, 2015 6.400 6.710 6.380 6.600 181,168 +0.15(+2.33%)
Mar 20, 2015 6.310 6.490 6.300 6.450 109,057 +0.14(+2.22%)
Mar 19, 2015 6.320 6.350 6.250 6.310 39,070 -0.07(-1.10%)
Mar 18, 2015 6.150 6.410 6.011 6.380 177,288 +0.22(+3.57%)
Mar 17, 2015 6.210 6.290 5.950 6.160 317,585 -0.13(-2.07%)
Mar 16, 2015 6.600 6.684 6.260 6.290 177,661 -0.29(-4.41%)
Mar 13, 2015 6.680 6.680 6.350 6.580 155,709 -0.15(-2.23%)
Mar 12, 2015 6.700 6.750 6.600 6.730 96,144 +0.06(+0.90%)
Mar 11, 2015 6.690 6.720 6.550 6.670 118,448 +0.02(+0.30%)
Mar 10, 2015 6.550 6.750 6.500 6.650 147,928 +0.10(+1.53%)
Mar 09, 2015 6.690 6.735 6.510 6.550 159,890 -0.16(-2.38%)
Mar 06, 2015 6.630 6.920 6.590 6.710 240,301 +0.09(+1.36%)
Mar 05, 2015 6.490 6.700 6.480 6.620 184,780 +0.14(+2.16%)
Mar 04, 2015 6.850 6.330 6.480 283,013 -0.35(-5.12%)
Mar 03, 2015 6.720 7.000 6.700 6.830 252,041 +0.18(+2.71%)
Mar 02, 2015 6.580 6.690 6.361 6.650 333,492 +0.12(+1.84%)
Feb 27, 2015 6.300 6.670 6.300 6.530 160,678 +0.20(+3.16%)
Feb 26, 2015 6.460 6.500 6.280 6.330 156,089 -0.20(-3.06%)
Feb 25, 2015 6.190 6.700 6.130 6.530 400,460 +0.40(+6.53%)
Feb 24, 2015 6.240 6.340 6.080 6.130 176,231 -0.03(-0.49%)
Feb 23, 2015 6.370 6.380 6.050 6.160 377,322 -0.32(-4.94%)
Feb 20, 2015 7.020 7.020 6.450 6.480 443,011 -0.52(-7.43%)
Feb 19, 2015 7.010 7.090 6.610 7.000 442,158 -0.16(-2.23%)
Feb 18, 2015 7.370 7.370 7.060 7.160 293,031 -0.29(-3.89%)
Feb 17, 2015 7.700 7.700 7.050 7.450 562,340 -0.74(-9.04%)
Feb 13, 2015 8.190 8.190 8.190 0 +0.21(+2.63%)
Feb 12, 2015 7.870 8.010 7.770 7.980 377,308 +0.19(+2.44%)
Feb 11, 2015 7.870 7.892 7.550 7.790 362,027 -0.03(-0.38%)
Feb 10, 2015 7.770 7.890 7.550 7.820 506,572 +0.33(+4.41%)
Feb 09, 2015 7.330 7.650 7.240 7.490 507,980 +0.27(+3.74%)
Feb 06, 2015 7.250 7.340 7.080 7.220 422,382 +0.24(+3.44%)
Feb 05, 2015 7.000 7.325 6.880 6.980 502,347 +0.15(+2.20%)
Feb 04, 2015 7.020 7.070 6.730 6.830 215,190 -0.17(-2.43%)
Feb 03, 2015 6.650 7.150 6.650 7.000 338,893 +0.36(+5.42%)
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