Canada markets closed

Chesapeake Granite Wash Trust (CHKR)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5497-0.0381 (-6.48%)
At close: 03:57PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.56200.59000.47000.54970.5497346,069
May 03, 20240.56200.59000.56200.58800.58807,700
May 02, 20240.56000.60500.56000.58000.580019,300
May 01, 20240.57800.58000.55200.57900.579083,900
Apr 30, 20240.58000.59000.57000.57500.575056,500
Apr 29, 20240.59700.60200.58000.58000.580016,000
Apr 26, 20240.59500.59500.56000.58000.580027,400
Apr 25, 20240.61000.61000.59000.59000.59009,700
Apr 24, 20240.60500.60500.56000.58100.581056,700
Apr 23, 20240.59500.61000.59100.61000.610046,800
Apr 22, 20240.58000.61000.56200.60500.60509,100
Apr 19, 20240.57800.60500.56500.60500.60506,700
Apr 18, 20240.56600.59000.56200.56500.565035,700
Apr 17, 20240.57000.60000.56600.56600.566014,600
Apr 16, 20240.57000.58800.57000.57900.57903,900
Apr 15, 20240.58500.61000.57000.57900.579056,100
Apr 12, 20240.62000.63000.57600.58600.586017,000
Apr 11, 20240.63000.63500.58000.63000.630062,800
Apr 10, 20240.63000.63000.59300.63000.630026,900
Apr 09, 20240.63700.64300.61000.63000.63008,100
Apr 08, 20240.60000.63500.60000.63000.630026,000
Apr 05, 20240.60000.60500.58500.60300.603040,800
Apr 04, 20240.59100.61000.59000.59500.59505,200
Apr 03, 20240.58300.62000.58300.58300.583022,800
Apr 02, 20240.60000.60000.58300.58900.589028,900
Apr 01, 20240.56200.60000.56200.59100.59107,700
Mar 28, 20240.59000.60000.56000.57900.579036,900
Mar 27, 20240.57000.60000.57000.58000.580015,900
Mar 26, 20240.57000.60000.57000.57600.576016,700
Mar 25, 20240.55900.60000.55900.55900.55909,300
Mar 22, 20240.57000.60000.57000.59000.590013,800
Mar 21, 20240.57000.61000.57000.60000.600016,500
Mar 20, 20240.57000.58800.57000.57000.570014,100
Mar 19, 20240.61500.65000.57000.57000.570026,200
Mar 18, 20240.58500.59000.57600.58000.580086,100
Mar 15, 20240.58000.65000.58000.58000.580065,200
Mar 14, 20240.60100.61900.58000.61000.610041,700
Mar 13, 20240.59000.62000.57600.58200.582047,600
Mar 12, 20240.62000.62000.59000.59500.59505,700
Mar 11, 20240.59300.65000.58000.58200.582031,000
Mar 08, 20240.65000.65000.59300.62000.620016,300
Mar 07, 20240.58000.64600.57800.59500.595040,400
Mar 06, 20240.64600.64600.58000.60000.60008,800
Mar 05, 20240.55900.62300.55900.57100.571021,600
Mar 04, 20240.64000.66000.55900.60000.600051,300
Mar 01, 20240.65000.67700.60000.63000.630058,700
Feb 29, 20240.66000.69000.65000.65000.650031,800
Feb 28, 20240.66000.67000.64500.66000.660015,400
Feb 27, 20240.66000.69000.65000.65500.655024,900
Feb 26, 20240.65900.69000.64000.66000.660017,200
Feb 23, 20240.70000.70000.64700.69000.690022,900
Feb 22, 20240.65500.67000.61000.64000.640015,800
Feb 21, 20240.65000.65000.62500.65000.650030,000
Feb 20, 20240.60300.70000.60300.65300.653022,100
Feb 16, 20240.67800.71500.65300.70000.700058,000
Feb 15, 20240.67000.70000.67000.69500.695016,800
Feb 15, 20240.021 Dividend
Feb 14, 20240.67500.69000.67500.67800.657014,600
Feb 13, 20240.67500.70000.67500.69000.668619,600
Feb 12, 20240.67000.69000.67000.69000.668621,700
Feb 09, 20240.73000.73000.65300.69000.668635,200
Feb 08, 20240.72000.72000.70900.71500.69294,500
Feb 07, 20240.72000.79000.71000.74000.717114,300
Feb 06, 20240.73900.73900.71000.71000.688021,000
Feb 05, 20240.70000.75500.70000.73600.713218,700
Feb 02, 20240.73500.73500.70000.73500.712214,500
Feb 01, 20240.73500.73500.70000.72000.697733,200
Jan 31, 20240.70000.73500.70000.72500.702512,100
Jan 30, 20240.71000.73500.70000.73500.712221,900
Jan 29, 20240.74000.74000.71000.71000.688018,200
Jan 26, 20240.70000.74000.67500.71100.689036,400
Jan 25, 20240.68000.73500.66500.72000.697721,600
Jan 24, 20240.65100.69000.65100.65900.63868,300
Jan 23, 20240.74000.74000.65000.65000.629922,400
Jan 22, 20240.69000.74000.69000.73000.707420,100
Jan 19, 20240.68000.73900.65000.70500.683210,900
Jan 18, 20240.75000.75000.65000.67000.649217,600
Jan 17, 20240.70000.70000.66000.67000.64927,800
Jan 16, 20240.64000.69500.63500.65000.629926,000
Jan 12, 20240.64000.64000.62800.63300.613413,100
Jan 11, 20240.64000.64300.60000.63300.613416,100
Jan 10, 20240.65000.65000.64000.65000.629919,600
Jan 09, 20240.64000.64000.62000.64000.62026,100
Jan 08, 20240.64500.65000.58000.64000.62028,300
Jan 05, 20240.58000.66800.58000.64000.620230,400
Jan 04, 20240.58000.63800.58000.58800.569819,100
Jan 03, 20240.60000.60000.58000.60000.581426,300
Jan 02, 20240.56000.60000.56000.60000.581416,500
Dec 29, 20230.60100.62000.56000.60000.5814101,400
Dec 28, 20230.60000.68000.60000.62000.600821,400
Dec 27, 20230.60000.66000.56000.63000.610564,100
Dec 26, 20230.60000.64300.60000.61000.591132,200
Dec 22, 20230.67000.67500.60000.60000.581436,300
Dec 21, 20230.68000.68000.60000.67300.652229,600
Dec 20, 20230.62000.69000.58000.63000.610533,400
Dec 19, 20230.61000.65000.60000.62000.600854,900
Dec 18, 20230.60000.63000.60000.61900.599838,100
Dec 15, 20230.61000.68000.61000.66100.64057,800
Dec 14, 20230.61000.67000.61000.67000.649214,800
Dec 13, 20230.60000.74000.56600.61000.591193,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...