Chesapeake Granite Wash Trust (CHKR)

CHKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	0.49	0.49	0.45	0.45	0.45	-7.10%	73,802
Nov 29, 2024	0.49	0.50	0.43	0.48	0.48	-0.21%	24,984
Nov 27, 2024	0.50	0.50	0.43	0.48	0.48	4.12%	75,378
Nov 26, 2024	0.45	0.48	0.45	0.46	0.46	2.44%	49,161
Nov 25, 2024	0.49	0.49	0.45	0.45	0.45	-3.23%	44,220
Nov 22, 2024	0.48	0.48	0.45	0.47	0.47	1.09%	7,935
Nov 21, 2024	0.44	0.48	0.44	0.46	0.46	-	4,111
Nov 20, 2024	0.47	0.49	0.43	0.46	0.46	-	129,410
Nov 19, 2024	0.50	0.50	0.40	0.46	0.46	-7.72%	79,345
Nov 18, 2024	0.50	0.50	0.48	0.50	0.47	-0.30%	56,485
Nov 15, 2024	0.49	0.50	0.48	0.50	0.47	-	88,492
Nov 14, 2024	0.46	0.50	0.46	0.50	0.47	8.71%	80,723
Nov 13, 2024	0.46	0.46	0.46	0.46	0.43	-0.01%	29,928
Nov 12, 2024	0.46	0.46	0.46	0.46	0.43	-	113,639
Nov 11, 2024	0.46	0.46	0.45	0.46	0.43	1.10%	87,864
Nov 8, 2024	0.50	0.50	0.45	0.46	0.43	1.11%	55,710
Nov 7, 2024	0.45	0.46	0.45	0.45	0.43	-2.60%	48,307
Nov 6, 2024	0.44	0.46	0.44	0.46	0.44	3.70%	112,132
Nov 5, 2024	0.44	0.45	0.43	0.45	0.42	0.11%	54,462
Nov 4, 2024	0.43	0.45	0.41	0.45	0.42	3.37%	22,692
Nov 1, 2024	0.44	0.44	0.43	0.43	0.41	-2.16%	6,319
Oct 31, 2024	0.43	0.45	0.43	0.44	0.42	1.15%	7,336
Oct 30, 2024	0.44	0.45	0.44	0.44	0.41	-3.33%	9,225
Oct 29, 2024	0.44	0.45	0.44	0.45	0.43	1.34%	67,233
Oct 28, 2024	0.44	0.45	0.44	0.44	0.42	0.35%	7,343
Oct 25, 2024	0.45	0.45	0.43	0.44	0.42	-1.67%	31,216
Oct 24, 2024	0.45	0.45	0.43	0.45	0.43	-	23,135
Oct 23, 2024	0.43	0.45	0.43	0.45	0.43	5.88%	23,856
Oct 22, 2024	0.43	0.44	0.43	0.43	0.40	-3.69%	6,621
Oct 21, 2024	0.45	0.45	0.43	0.44	0.42	0.87%	21,765
Oct 18, 2024	0.44	0.44	0.43	0.44	0.41	0.52%	2,483
Oct 17, 2024	0.43	0.45	0.43	0.44	0.41	1.52%	7,829
Oct 16, 2024	0.45	0.45	0.43	0.43	0.41	-1.89%	36,640
Oct 15, 2024	0.44	0.44	0.43	0.44	0.41	1.04%	21,956
Oct 14, 2024	0.43	0.43	0.43	0.43	0.41	1.76%	15,637
Oct 11, 2024	0.41	0.43	0.41	0.43	0.40	0.95%	15,751
Oct 10, 2024	0.42	0.42	0.42	0.42	0.40	2.68%	7,885
Oct 9, 2024	0.41	0.41	0.41	0.41	0.39	-	6,674
Oct 8, 2024	0.41	0.42	0.41	0.41	0.39	-2.50%	11,713
Oct 7, 2024	0.42	0.42	0.41	0.42	0.40	-0.83%	9,548
Oct 4, 2024	0.42	0.42	0.41	0.42	0.40	3.41%	12,948
Oct 3, 2024	0.40	0.41	0.40	0.41	0.39	2.50%	24,565
Oct 2, 2024	0.40	0.42	0.40	0.40	0.38	-3.61%	6,300
Oct 1, 2024	0.41	0.42	0.41	0.42	0.39	2.72%	32,850
Sep 30, 2024	0.40	0.42	0.40	0.40	0.38	-3.84%	127,073
Sep 27, 2024	0.40	0.42	0.39	0.42	0.40	-2.29%	101,041
Sep 26, 2024	0.43	0.43	0.40	0.43	0.41	-	62,063
Sep 25, 2024	0.41	0.44	0.40	0.43	0.41	7.50%	40,757
Sep 24, 2024	0.39	0.42	0.39	0.40	0.38	-2.44%	67,064
Sep 23, 2024	0.42	0.42	0.40	0.41	0.39	2.50%	33,263
Sep 20, 2024	0.39	0.42	0.39	0.40	0.38	-0.37%	18,047
Sep 19, 2024	0.40	0.42	0.40	0.40	0.38	-	6,966
Sep 18, 2024	0.41	0.42	0.39	0.40	0.38	2.95%	28,562
Sep 17, 2024	0.42	0.42	0.39	0.39	0.37	-2.99%	38,662
Sep 16, 2024	0.42	0.42	0.40	0.40	0.38	0.50%	5,304
Sep 13, 2024	0.40	0.42	0.40	0.40	0.38	-4.53%	18,076
Sep 12, 2024	0.40	0.42	0.40	0.42	0.40	2.20%	7,797
Sep 11, 2024	0.43	0.43	0.40	0.41	0.39	-1.20%	18,946
Sep 10, 2024	0.39	0.42	0.39	0.42	0.39	3.70%	8,935
Sep 9, 2024	0.44	0.44	0.40	0.40	0.38	-4.94%	25,295
Sep 6, 2024	0.44	0.45	0.41	0.42	0.40	5.25%	17,120
Sep 5, 2024	0.42	0.44	0.40	0.40	0.38	-2.44%	25,164
Sep 4, 2024	0.44	0.44	0.41	0.41	0.39	-3.53%	31,358
Sep 3, 2024	0.41	0.44	0.41	0.43	0.40	-0.56%	12,846
Aug 30, 2024	0.43	0.45	0.40	0.43	0.40	0.56%	16,820
Aug 29, 2024	0.40	0.43	0.40	0.43	0.40	2.41%	13,096
Aug 28, 2024	0.45	0.45	0.41	0.42	0.39	-	12,610
Aug 27, 2024	0.41	0.45	0.41	0.42	0.39	-3.26%	37,601
Aug 26, 2024	0.40	0.43	0.40	0.43	0.41	0.94%	41,619
Aug 23, 2024	0.43	0.43	0.42	0.43	0.40	-1.16%	3,750
Aug 22, 2024	0.44	0.49	0.42	0.43	0.41	-0.14%	44,491
Aug 21, 2024	0.45	0.47	0.42	0.43	0.41	-12.12%	24,845
Aug 20, 2024	0.50	0.50	0.43	0.49	0.46	4.26%	18,765
Aug 19, 2024	0.40	0.50	0.36	0.47	0.44	10.59%	42,964
Aug 16, 2024	0.50	0.50	0.42	0.43	0.39	-3.45%	97,724
Aug 15, 2024	0.47	0.50	0.44	0.44	0.40	-1.30%	15,035
Aug 14, 2024	0.48	0.50	0.43	0.45	0.40	-7.28%	5,789
Aug 13, 2024	0.41	0.48	0.41	0.48	0.44	17.32%	66,162
Aug 12, 2024	0.46	0.46	0.41	0.41	0.37	-4.65%	31,438
Aug 9, 2024	0.40	0.43	0.40	0.43	0.39	8.86%	89,926
Aug 8, 2024	0.41	0.41	0.39	0.40	0.36	-	27,766
Aug 7, 2024	0.40	0.41	0.40	0.40	0.36	-1.25%	12,741
Aug 6, 2024	0.41	0.41	0.39	0.40	0.36	-2.39%	22,672
Aug 5, 2024	0.39	0.41	0.38	0.41	0.37	3.35%	37,092
Aug 2, 2024	0.40	0.41	0.40	0.40	0.36	-3.29%	5,845
Aug 1, 2024	0.40	0.41	0.40	0.41	0.37	1.49%	25,359
Jul 31, 2024	0.40	0.41	0.40	0.40	0.37	0.25%	37,660
Jul 30, 2024	0.41	0.41	0.40	0.40	0.37	-	7,746
Jul 29, 2024	0.40	0.41	0.40	0.40	0.37	-0.12%	8,218
Jul 26, 2024	0.40	0.41	0.39	0.40	0.37	-0.86%	31,271
Jul 25, 2024	0.40	0.41	0.40	0.41	0.37	1.75%	16,872
Jul 24, 2024	0.38	0.41	0.38	0.40	0.36	-1.23%	76,280
Jul 23, 2024	0.40	0.41	0.40	0.41	0.37	-3.57%	37,097
Jul 22, 2024	0.40	0.42	0.40	0.42	0.38	2.55%	7,384
Jul 19, 2024	0.39	0.41	0.39	0.41	0.37	-0.11%	8,786
Jul 18, 2024	0.42	0.42	0.39	0.41	0.37	2.50%	27,065
Jul 17, 2024	0.39	0.42	0.39	0.40	0.36	1.27%	27,025
Jul 16, 2024	0.40	0.40	0.39	0.40	0.36	-1.86%	21,193
Jul 15, 2024	0.39	0.40	0.38	0.40	0.36	3.21%	104,205
Jul 12, 2024	0.40	0.40	0.39	0.39	0.35	-3.47%	47,294

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.