CHESAPEAKE GRANITE WASH TRUST (NY: CHKR)
5.420 USD  +0.320 (+6.27%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 5.250 5.480 5.170 5.420 155,533 +0.32(+6.27%)
Aug 27, 2015 5.050 5.365 5.000 5.100 163,355 +0.21(+4.29%)
Aug 26, 2015 4.760 5.020 4.760 4.890 245,576 +0.29(+6.30%)
Aug 25, 2015 4.670 4.700 4.514 4.600 133,082 +0.05(+1.10%)
Aug 24, 2015 4.530 4.900 4.280 4.550 286,782 -0.21(-4.41%)
Aug 21, 2015 4.750 4.907 4.750 4.760 183,453 +0.05(+1.06%)
Aug 20, 2015 4.920 4.940 4.710 4.710 266,023 -0.30(-5.99%)
Aug 19, 2015 5.080 5.170 4.860 5.010 227,628 -0.09(-1.76%)
Aug 18, 2015 5.370 5.370 5.070 5.100 187,949 -0.30(-5.56%)
Aug 17, 2015 5.310 5.630 5.050 5.400 417,715 -0.40(-6.90%)
Aug 14, 2015 6.120 6.160 5.650 5.800 487,776 -0.39(-6.30%)
Aug 13, 2015 6.230 6.280 6.110 6.190 327,150 -0.02(-0.32%)
Aug 12, 2015 6.140 6.250 6.060 6.210 170,187 +0.10(+1.64%)
Aug 11, 2015 6.030 6.150 5.850 6.110 229,902 -0.08(-1.29%)
Aug 10, 2015 5.780 6.200 5.750 6.190 208,111 +0.35(+5.99%)
Aug 07, 2015 5.920 5.970 5.720 5.840 160,516 -0.10(-1.68%)
Aug 06, 2015 5.310 5.950 5.290 5.940 383,264 +0.65(+12.29%)
Aug 05, 2015 5.160 5.450 5.160 5.290 140,277 +0.13(+2.52%)
Aug 04, 2015 5.260 5.460 5.060 5.160 100,861 +0.04(+0.78%)
Aug 03, 2015 5.680 5.700 5.120 5.120 243,787 -0.65(-11.27%)
Jul 31, 2015 6.090 6.090 5.650 5.770 194,432 -0.27(-4.47%)
Jul 30, 2015 6.020 6.090 5.960 6.040 59,499 +0.03(+0.50%)
Jul 29, 2015 5.950 6.080 5.880 6.010 72,490 +0.09(+1.52%)
Jul 28, 2015 5.720 6.043 5.720 5.920 104,456 +0.14(+2.42%)
Jul 27, 2015 5.500 5.994 5.311 5.780 128,267 -0.12(-2.03%)
Jul 24, 2015 5.810 6.100 5.720 5.900 171,973 +0.15(+2.61%)
Jul 23, 2015 5.480 6.170 5.437 5.750 229,278 +0.20(+3.60%)
Jul 22, 2015 5.100 5.550 5.100 5.550 189,542 +0.21(+3.93%)
Jul 21, 2015 5.390 5.750 5.300 5.340 388,751 -0.44(-7.61%)
Jul 20, 2015 6.250 6.330 5.770 5.780 377,419 -0.56(-8.83%)
Jul 17, 2015 6.620 6.620 6.120 6.340 335,327 -0.36(-5.37%)
Jul 16, 2015 6.840 6.840 6.520 6.700 199,961 -0.15(-2.19%)
Jul 15, 2015 6.940 6.960 6.750 6.850 142,181 -0.11(-1.58%)
Jul 14, 2015 7.150 7.196 6.930 6.960 96,913 -0.10(-1.42%)
Jul 13, 2015 7.200 7.222 7.060 7.060 78,171 -0.14(-1.94%)
Jul 10, 2015 7.270 7.270 7.150 7.200 56,782 +0.03(+0.42%)
Jul 09, 2015 7.160 7.300 7.150 7.170 101,836 +0.02(+0.28%)
Jul 08, 2015 7.290 7.370 7.150 7.150 70,029 -0.14(-1.92%)
Jul 07, 2015 7.230 7.357 7.120 7.290 98,614 +0.04(+0.55%)
Jul 06, 2015 7.200 7.459 7.191 7.250 118,569 -0.02(-0.28%)
Jul 02, 2015 7.270 7.270 7.270 0 +0.07(+0.97%)
Jul 01, 2015 7.190 7.390 7.170 7.200 99,321 +0.05(+0.70%)
Jun 30, 2015 7.340 7.530 7.150 7.150 186,996 -0.21(-2.85%)
Jun 29, 2015 7.250 7.380 7.250 7.360 73,961 -0.02(-0.27%)
Jun 26, 2015 7.520 7.550 7.340 7.380 97,122 -0.17(-2.25%)
Jun 25, 2015 7.610 7.640 7.480 7.550 54,118 -0.09(-1.18%)
Jun 24, 2015 7.500 7.700 7.500 7.640 64,351 +0.15(+2.00%)
Jun 23, 2015 7.300 7.540 7.250 7.490 73,260 +0.18(+2.40%)
Jun 22, 2015 7.350 7.360 7.300 7.314 73,034 -0.06(-0.76%)
Jun 19, 2015 7.520 7.560 7.290 7.370 115,717 -0.16(-2.12%)
Jun 18, 2015 7.680 7.730 7.500 7.530 81,958 -0.15(-1.95%)
Jun 17, 2015 7.860 7.870 7.650 7.680 84,791 -0.08(-1.03%)
Jun 16, 2015 7.760 7.850 7.750 7.760 50,101 -0.02(-0.26%)
Jun 15, 2015 7.780 7.870 7.750 7.780 72,343 -0.11(-1.39%)
Jun 12, 2015 7.760 7.970 7.760 7.890 188,262 +0.11(+1.41%)
Jun 11, 2015 7.550 7.810 7.479 7.780 138,030 +0.21(+2.77%)
Jun 10, 2015 7.560 7.600 7.460 7.570 58,227 +0.08(+1.07%)
Jun 09, 2015 7.500 7.701 7.450 7.490 140,139 +0.01(+0.13%)
Jun 08, 2015 7.420 7.550 7.390 7.480 73,852 +0.04(+0.54%)
Jun 05, 2015 7.250 7.620 7.250 7.440 75,312 +0.04(+0.54%)
Jun 04, 2015 7.640 7.640 7.340 7.400 154,087 -0.11(-1.46%)
Jun 03, 2015 7.600 7.710 7.490 7.510 76,113 -0.17(-2.21%)
Jun 02, 2015 7.350 7.750 7.320 7.680 192,146 +0.41(+5.64%)
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