UK markets close in 2 hours 53 minutes

Chesapeake Granite Wash Trust (CHKR)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.58000.0000 (0.00%)
At close: 02:03PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 20240.59700.60200.58000.58000.580016,000
26 Apr 20240.59500.59500.56000.58000.580027,400
25 Apr 20240.61000.61000.59000.59000.59009,700
24 Apr 20240.60500.60500.56000.58100.581056,700
23 Apr 20240.59500.61000.59100.61000.610046,800
22 Apr 20240.58000.61000.56200.60500.60509,100
19 Apr 20240.57800.60500.56500.60500.60506,700
18 Apr 20240.56600.59000.56200.56500.565035,700
17 Apr 20240.57000.60000.56600.56600.566014,600
16 Apr 20240.57000.58800.57000.57900.57903,900
15 Apr 20240.58500.61000.57000.57900.579056,100
12 Apr 20240.62000.63000.57600.58600.586017,000
11 Apr 20240.63000.63500.58000.63000.630062,800
10 Apr 20240.63000.63000.59300.63000.630026,900
09 Apr 20240.63700.64300.61000.63000.63008,100
08 Apr 20240.60000.63500.60000.63000.630026,000
05 Apr 20240.60000.60500.58500.60300.603040,800
04 Apr 20240.59100.61000.59000.59500.59505,200
03 Apr 20240.58300.62000.58300.58300.583022,800
02 Apr 20240.60000.60000.58300.58900.589028,900
01 Apr 20240.56200.60000.56200.59100.59107,700
28 Mar 20240.59000.60000.56000.57900.579036,900
27 Mar 20240.57000.60000.57000.58000.580015,900
26 Mar 20240.57000.60000.57000.57600.576016,700
25 Mar 20240.55900.60000.55900.55900.55909,300
22 Mar 20240.57000.60000.57000.59000.590013,800
21 Mar 20240.57000.61000.57000.60000.600016,500
20 Mar 20240.57000.58800.57000.57000.570014,100
19 Mar 20240.61500.65000.57000.57000.570026,200
18 Mar 20240.58500.59000.57600.58000.580086,100
15 Mar 20240.58000.65000.58000.58000.580065,200
14 Mar 20240.60100.61900.58000.61000.610041,700
13 Mar 20240.59000.62000.57600.58200.582047,600
12 Mar 20240.62000.62000.59000.59500.59505,700
11 Mar 20240.59300.65000.58000.58200.582031,000
08 Mar 20240.65000.65000.59300.62000.620016,300
07 Mar 20240.58000.64600.57800.59500.595040,400
06 Mar 20240.64600.64600.58000.60000.60008,800
05 Mar 20240.55900.62300.55900.57100.571021,600
04 Mar 20240.64000.66000.55900.60000.600051,300
01 Mar 20240.65000.67700.60000.63000.630058,700
29 Feb 20240.66000.69000.65000.65000.650031,800
28 Feb 20240.66000.67000.64500.66000.660015,400
27 Feb 20240.66000.69000.65000.65500.655024,900
26 Feb 20240.65900.69000.64000.66000.660017,200
23 Feb 20240.70000.70000.64700.69000.690022,900
22 Feb 20240.65500.67000.61000.64000.640015,800
21 Feb 20240.65000.65000.62500.65000.650030,000
20 Feb 20240.60300.70000.60300.65300.653022,100
16 Feb 20240.67800.71500.65300.70000.700058,000
15 Feb 20240.67000.70000.67000.69500.695016,800
15 Feb 20240.021 Dividend
14 Feb 20240.67500.69000.67500.67800.657014,600
13 Feb 20240.67500.70000.67500.69000.668619,600
12 Feb 20240.67000.69000.67000.69000.668621,700
09 Feb 20240.73000.73000.65300.69000.668635,200
08 Feb 20240.72000.72000.70900.71500.69294,500
07 Feb 20240.72000.79000.71000.74000.717114,300
06 Feb 20240.73900.73900.71000.71000.688021,000
05 Feb 20240.70000.75500.70000.73600.713218,700
02 Feb 20240.73500.73500.70000.73500.712214,500
01 Feb 20240.73500.73500.70000.72000.697733,200
31 Jan 20240.70000.73500.70000.72500.702512,100
30 Jan 20240.71000.73500.70000.73500.712221,900
29 Jan 20240.74000.74000.71000.71000.688018,200
26 Jan 20240.70000.74000.67500.71100.689036,400
25 Jan 20240.68000.73500.66500.72000.697721,600
24 Jan 20240.65100.69000.65100.65900.63868,300
23 Jan 20240.74000.74000.65000.65000.629922,400
22 Jan 20240.69000.74000.69000.73000.707420,100
19 Jan 20240.68000.73900.65000.70500.683210,900
18 Jan 20240.75000.75000.65000.67000.649217,600
17 Jan 20240.70000.70000.66000.67000.64927,800
16 Jan 20240.64000.69500.63500.65000.629926,000
12 Jan 20240.64000.64000.62800.63300.613413,100
11 Jan 20240.64000.64300.60000.63300.613416,100
10 Jan 20240.65000.65000.64000.65000.629919,600
09 Jan 20240.64000.64000.62000.64000.62026,100
08 Jan 20240.64500.65000.58000.64000.62028,300
05 Jan 20240.58000.66800.58000.64000.620230,400
04 Jan 20240.58000.63800.58000.58800.569819,100
03 Jan 20240.60000.60000.58000.60000.581426,300
02 Jan 20240.56000.60000.56000.60000.581416,500
29 Dec 20230.60100.62000.56000.60000.5814101,400
28 Dec 20230.60000.68000.60000.62000.600821,400
27 Dec 20230.60000.66000.56000.63000.610564,100
26 Dec 20230.60000.64300.60000.61000.591132,200
22 Dec 20230.67000.67500.60000.60000.581436,300
21 Dec 20230.68000.68000.60000.67300.652229,600
20 Dec 20230.62000.69000.58000.63000.610533,400
19 Dec 20230.61000.65000.60000.62000.600854,900
18 Dec 20230.60000.63000.60000.61900.599838,100
15 Dec 20230.61000.68000.61000.66100.64057,800
14 Dec 20230.61000.67000.61000.67000.649214,800
13 Dec 20230.60000.74000.56600.61000.591193,800
12 Dec 20230.70000.70500.67600.68500.663850,500
11 Dec 20230.75000.75600.69000.70000.6783108,200
08 Dec 20230.77000.77000.75000.76100.73746,200
07 Dec 20230.78000.78000.76000.76500.74134,500
06 Dec 20230.77500.78000.76000.76700.743221,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...