CHESAPEAKE GRANITE WASH TRUST (NY: CHKR)
7.440 USD  -0.080 (-1.06%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 7.470 7.530 7.290 7.440 124,263 -0.08(-1.06%)
May 21, 2015 7.480 7.625 7.280 7.520 311,117 -0.06(-0.79%)
May 20, 2015 7.620 7.670 7.420 7.580 116,961 +0.00(+0.00%)
May 19, 2015 7.580 7.811 7.500 7.580 361,495 -0.07(-0.92%)
May 18, 2015 8.360 8.360 7.390 7.650 536,444 -0.89(-10.42%)
May 15, 2015 8.600 8.700 8.440 8.540 552,199 +0.00(+0.00%)
May 14, 2015 8.500 8.630 8.350 8.540 284,864 +0.21(+2.52%)
May 13, 2015 8.470 8.650 8.300 8.330 344,311 +0.00(+0.00%)
May 12, 2015 8.040 8.450 8.040 8.330 194,385 +0.23(+2.84%)
May 11, 2015 8.430 8.430 8.030 8.100 226,173 -0.19(-2.29%)
May 08, 2015 8.300 8.550 8.160 8.290 374,405 +0.18(+2.22%)
May 07, 2015 7.840 8.380 7.820 8.110 270,460 +0.29(+3.71%)
May 06, 2015 8.120 8.200 7.400 7.820 692,845 -0.48(-5.78%)
May 05, 2015 8.960 9.170 8.150 8.300 512,570 -0.66(-7.37%)
May 04, 2015 9.220 9.340 8.820 8.960 278,787 -0.07(-0.78%)
May 01, 2015 8.970 9.120 8.920 9.030 250,064 +0.19(+2.15%)
Apr 30, 2015 8.600 8.970 8.600 8.840 278,044 +0.29(+3.39%)
Apr 29, 2015 8.330 8.600 8.320 8.550 241,168 +0.24(+2.89%)
Apr 28, 2015 8.310 8.385 8.260 8.310 123,292 -0.03(-0.36%)
Apr 27, 2015 8.350 8.370 8.250 8.340 117,125 +0.02(+0.24%)
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%)
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