Breaking News Bar

Business News and Information

Diversified Impact U.S. Large Cap Fossil Fuel (NY: CHGX )

29.39 +0.70 (+2.44%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 31.76 31.76 31.39 31.39 4,694 -0.44(-1.39%)
Mar 30, 2022 32.03 32.09 31.75 31.83 14,910 -0.34(-1.06%)
Mar 29, 2022 32.01 32.19 31.90 32.17 34,541 +0.56(+1.77%)
Mar 28, 2022 31.41 31.61 31.23 31.61 5,905 +0.27(+0.86%)
Mar 25, 2022 31.20 31.34 31.07 31.34 4,367 +0.06(+0.19%)
Mar 24, 2022 30.98 31.28 30.98 31.28 118,227 +0.47(+1.54%)
Mar 23, 2022 30.94 31.10 30.81 30.81 17,754 -0.50(-1.60%)
Mar 22, 2022 31.11 31.43 31.11 31.31 2,871 +0.28(+0.89%)
Mar 21, 2022 31.21 31.21 30.85 31.03 26,187 -0.18(-0.58%)
Mar 18, 2022 30.76 31.21 30.64 31.21 15,424 +0.42(+1.36%)
Mar 17, 2022 30.38 30.79 30.37 30.79 8,601 +0.40(+1.33%)
Mar 16, 2022 29.91 30.39 29.67 30.39 20,273 +0.75(+2.55%)
Mar 15, 2022 29.27 29.67 29.27 29.63 67,219 +0.71(+2.46%)
Mar 14, 2022 29.19 29.43 28.84 28.92 82,724 -0.14(-0.48%)
Mar 11, 2022 29.59 29.59 29.06 29.06 48,639 -0.50(-1.69%)
Mar 10, 2022 29.52 29.61 29.56 5,765 -0.39(-1.30%)
Mar 09, 2022 29.65 30.02 29.65 29.95 5,653 +0.91(+3.13%)
Mar 08, 2022 29.26 29.64 28.95 29.04 21,062 -0.26(-0.89%)
Mar 07, 2022 30.31 30.31 29.30 29.30 29,121 -1.01(-3.33%)
Mar 04, 2022 30.39 30.43 30.09 30.31 47,242 -0.34(-1.10%)
Mar 03, 2022 31.11 31.11 30.58 30.65 6,649 -0.33(-1.06%)
Mar 02, 2022 30.45 31.09 30.45 30.98 16,671 +0.64(+2.10%)
Mar 01, 2022 30.82 30.82 30.17 30.34 41,860 -0.51(-1.66%)
Feb 28, 2022 30.71 30.99 30.52 30.85 15,592 -0.15(-0.48%)
Feb 25, 2022 30.47 31.00 30.68 31.00 7,983 +0.65(+2.14%)
Feb 24, 2022 28.98 30.37 28.98 30.35 16,092 +0.59(+1.98%)
Feb 23, 2022 30.28 30.38 29.75 29.76 10,709 -0.55(-1.83%)
Feb 22, 2022 30.33 30.74 30.15 30.32 13,218 -0.22(-0.74%)
Feb 18, 2022 30.54 0 -0.26(-0.84%)
Feb 17, 2022 31.41 31.41 30.78 30.80 11,627 -0.78(-2.47%)
Feb 16, 2022 31.51 31.65 31.26 31.58 20,258 -0.11(-0.35%)
Feb 15, 2022 31.38 31.70 31.38 31.69 17,985 +0.59(+1.90%)
Feb 14, 2022 31.21 31.30 30.84 31.10 13,221 -0.15(-0.49%)
Feb 11, 2022 31.97 32.08 31.18 31.25 8,962 -0.77(-2.42%)
Feb 10, 2022 32.17 32.61 31.87 32.03 46,869 -0.59(-1.81%)
Feb 09, 2022 32.43 32.63 32.43 32.62 91,689 +0.59(+1.84%)
Feb 08, 2022 31.70 32.06 31.62 32.03 63,369 +0.30(+0.95%)
Feb 07, 2022 31.90 31.95 31.69 31.73 5,426 -0.11(-0.35%)
Feb 04, 2022 31.67 31.88 31.54 31.84 13,821 +0.08(+0.25%)
Feb 03, 2022 32.04 31.76 31.76 19,660 -0.66(-2.04%)
Feb 02, 2022 32.48 32.48 32.24 32.42 11,360 +0.07(+0.23%)
Feb 01, 2022 32.29 32.35 31.93 32.35 34,491 +0.21(+0.64%)
Jan 31, 2022 31.45 32.16 32.14 13,772 +0.72(+2.29%)
Jan 28, 2022 30.64 31.33 30.34 31.42 45,025 +0.77(+2.51%)
Jan 27, 2022 31.15 31.32 30.60 30.65 12,707 -0.26(-0.84%)
Jan 26, 2022 31.75 31.75 30.77 30.91 27,954 -0.28(-0.90%)
Jan 25, 2022 30.95 31.45 30.82 31.19 21,248 -0.61(-1.92%)
Jan 24, 2022 31.11 31.80 30.36 31.80 18,837 +0.22(+0.70%)
Jan 21, 2022 31.92 32.30 31.55 31.58 21,094 -0.61(-1.89%)
Jan 20, 2022 32.92 32.97 32.14 32.19 73,255 -0.31(-0.95%)
Jan 19, 2022 33.07 33.07 32.50 32.50 13,860 -0.26(-0.79%)
Jan 18, 2022 33.16 33.16 32.76 32.76 19,942 -0.68(-2.03%)
Jan 14, 2022 33.44 0 -0.10(-0.30%)
Jan 13, 2022 34.20 34.20 33.49 33.54 40,268 -0.51(-1.50%)
Jan 12, 2022 34.28 34.28 33.88 34.05 47,258 +0.00(+0.01%)
Jan 11, 2022 33.74 34.07 33.49 34.05 78,376 +0.34(+1.02%)
Jan 10, 2022 33.62 33.70 33.00 33.70 16,220 -0.10(-0.30%)
Jan 07, 2022 34.18 34.18 33.76 33.80 10,028 -0.39(-1.14%)
Jan 06, 2022 34.25 34.41 33.97 34.19 17,814 -0.01(-0.03%)
Jan 05, 2022 34.95 34.95 34.20 34.20 14,486 -0.74(-2.12%)
Jan 04, 2022 35.10 35.11 34.76 34.94 56,135 -0.08(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear