CHESAPEAKE GRANITE WASH TRUST (NY: CHKR)
6.530 USD  +0.200 (+3.16%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 6.780 7.140 6.600 6.640 278,399 -0.06(-0.90%)
Jan 30, 2015 6.330 6.740 6.254 6.700 165,334 +0.40(+6.35%)
Jan 29, 2015 6.160 6.350 6.030 6.300 174,456 +0.08(+1.29%)
Jan 28, 2015 6.630 6.639 6.120 6.220 260,930 -0.32(-4.89%)
Jan 27, 2015 6.670 6.670 6.480 6.540 135,191 -0.01(-0.15%)
Jan 26, 2015 6.620 6.778 6.520 6.550 183,281 +0.04(+0.61%)
Jan 23, 2015 6.510 6.720 6.360 6.510 318,781 +0.15(+2.36%)
Jan 22, 2015 6.320 6.520 6.210 6.360 284,385 +0.18(+2.91%)
Jan 21, 2015 5.920 6.240 5.880 6.180 257,927 +0.38(+6.55%)
Jan 20, 2015 5.580 5.850 5.420 5.800 224,746 +0.31(+5.65%)
Jan 16, 2015 5.240 5.540 5.240 5.490 174,913 +0.28(+5.37%)
Jan 15, 2015 5.210 5.210 134,211 -0.28(-5.10%)
Jan 14, 2015 5.390 5.490 5.211 5.490 138,621 +0.10(+1.86%)
Jan 13, 2015 5.390 180,966 +0.01(+0.19%)
Jan 12, 2015 5.540 5.541 5.320 5.380 122,553 -0.18(-3.24%)
Jan 09, 2015 5.640 5.750 5.500 5.560 164,321 +0.00(+0.00%)
Jan 08, 2015 5.240 5.560 5.190 5.560 294,725 +0.37(+7.13%)
Jan 07, 2015 5.200 5.267 5.150 5.190 105,731 +0.04(+0.78%)
Jan 06, 2015 5.290 5.336 5.150 5.150 164,599 -0.13(-2.46%)
Jan 05, 2015 5.470 5.500 5.170 5.280 158,710 -0.31(-5.55%)
Jan 02, 2015 5.150 5.649 5.101 5.590 292,521 +0.22(+4.10%)
Dec 31, 2014 5.370 5.370 5.370 0 +0.38(+7.62%)
Dec 30, 2014 5.060 5.140 4.910 4.990 445,600 -0.11(-2.16%)
Dec 29, 2014 5.020 5.190 5.010 5.100 416,332 +0.05(+0.99%)
Dec 26, 2014 5.220 5.220 5.039 5.050 204,527 -0.17(-3.26%)
Dec 24, 2014 5.220 5.220 5.220 0 -0.12(-2.25%)
Dec 23, 2014 5.400 5.410 5.250 5.340 391,756 -0.06(-1.11%)
Dec 22, 2014 5.580 5.580 5.400 5.400 245,079 -0.19(-3.40%)
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%)
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