Breaking News Bar

Business News and Information

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

33.46 USD +0.28 (+0.84%)
Streaming Delayed Price Updated: 10:40 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 19.05 19.05 18.41 19.05 1,007 +0.26(+1.38%)
Apr 26, 2018 18.79 18.79 18.79 3 -0.07(-0.37%)
Apr 23, 2018 18.86 18.86 18.86 10 -0.10(-0.53%)
Apr 19, 2018 18.96 18.96 18.96 0 -0.21(-1.07%)
Apr 17, 2018 19.17 19.17 19.17 33 +0.20(+1.03%)
Apr 16, 2018 18.95 18.97 18.95 18.97 628 +0.23(+1.22%)
Apr 13, 2018 18.74 18.74 18.74 18.74 189 -0.15(-0.82%)
Apr 12, 2018 18.86 18.89 18.86 18.89 960 +0.10(+0.51%)
Apr 11, 2018 18.80 18.80 18.80 18.80 100 -0.06(-0.32%)
Apr 10, 2018 18.86 18.86 18.86 18.86 468 +0.29(+1.56%)
Apr 06, 2018 18.57 18.57 18.57 87 +0.18(+0.98%)
Apr 03, 2018 18.39 18.39 18.39 0 +0.12(+0.67%)
Apr 02, 2018 18.99 18.99 18.02 18.27 3,424 -0.43(-2.31%)
Mar 29, 2018 18.70 18.70 18.70 0 +0.00(+0.00%)
Mar 27, 2018 18.70 18.70 18.70 10 -0.01(-0.08%)
Mar 26, 2018 18.71 18.71 18.71 18.71 162 +0.20(+1.11%)
Mar 23, 2018 18.67 18.67 18.51 18.51 430 -0.61(-3.19%)
Mar 22, 2018 19.12 19.12 19.12 19.12 215 -0.21(-1.09%)
Mar 20, 2018 19.33 19.33 19.33 36 -0.05(-0.23%)
Mar 19, 2018 19.38 19.38 19.38 19.38 288 -0.14(-0.74%)
Mar 16, 2018 19.52 19.52 19.52 19.52 102 +0.05(+0.26%)
Mar 14, 2018 19.47 19.47 19.47 0 -0.12(-0.61%)
Mar 12, 2018 19.59 19.59 19.59 133 +0.09(+0.44%)
Mar 09, 2018 19.50 19.50 19.50 19.50 336 +0.25(+1.30%)
Mar 08, 2018 19.35 19.35 19.25 19.25 611 +0.05(+0.29%)
Mar 06, 2018 19.15 19.20 19.15 19.20 1,888 +0.12(+0.63%)
Mar 05, 2018 19.08 19.08 19.08 19.08 208 +0.24(+1.25%)
Mar 02, 2018 18.84 18.84 18.84 18.84 167 -0.03(-0.13%)
Mar 01, 2018 18.86 18.87 18.86 18.87 1,091 -0.44(-2.28%)
Feb 27, 2018 19.31 19.31 19.31 52 -0.08(-0.41%)
Feb 26, 2018 19.39 19.39 19.39 19.39 100 +0.39(+2.05%)
Feb 22, 2018 19.00 19.00 19.00 10 -0.13(-0.68%)
Feb 21, 2018 19.14 19.14 19.13 19.13 2,611 -0.01(-0.05%)
Feb 20, 2018 19.13 19.14 19.13 19.14 1,115 -0.09(-0.47%)
Feb 16, 2018 19.23 19.23 19.23 0 +0.21(+1.10%)
Feb 14, 2018 19.02 19.02 19.02 49 +0.27(+1.44%)
Feb 13, 2018 18.75 18.75 18.75 18.75 324 +0.11(+0.59%)
Feb 12, 2018 18.58 18.64 18.58 18.64 1,258 +0.06(+0.32%)
Feb 09, 2018 18.58 18.58 18.58 18.58 326 -0.23(-1.23%)
Feb 08, 2018 18.81 18.81 18.81 18.81 224 -0.22(-1.17%)
Feb 07, 2018 19.20 19.20 19.04 19.04 768 +0.37(+1.98%)
Feb 05, 2018 18.67 18.67 18.67 55 -1.21(-6.11%)
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