Breaking News Bar

Business News and Information

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

34.03 USD -0.52 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 33.08 33.08 32.94 32.97 9,417 -0.11(-0.32%)
Jun 29, 2021 33.06 33.13 33.06 33.08 8,327 +0.08(+0.23%)
Jun 28, 2021 33.05 33.05 32.88 33.00 14,986 +0.09(+0.27%)
Jun 25, 2021 32.84 32.93 32.80 32.91 17,575 +0.21(+0.65%)
Jun 24, 2021 32.78 32.78 32.69 32.70 4,061 +0.18(+0.55%)
Jun 23, 2021 32.60 32.60 32.50 32.52 23,072 +0.00(+0.00%)
Jun 22, 2021 32.38 32.54 32.37 32.52 6,331 +0.22(+0.69%)
Jun 21, 2021 32.07 32.31 32.07 32.30 10,676 +0.35(+1.10%)
Jun 18, 2021 32.09 32.09 31.89 31.95 6,355 -0.31(-0.97%)
Jun 17, 2021 32.21 32.30 32.04 32.26 9,323 +0.13(+0.40%)
Jun 16, 2021 32.33 32.33 31.99 32.13 9,157 -0.14(-0.43%)
Jun 15, 2021 32.47 32.47 32.25 32.27 5,413 -0.13(-0.40%)
Jun 14, 2021 32.35 32.40 32.27 32.40 8,846 +0.08(+0.24%)
Jun 11, 2021 32.26 32.32 32.22 32.32 4,393 +0.18(+0.55%)
Jun 10, 2021 32.05 32.16 32.05 32.15 11,191 +0.23(+0.73%)
Jun 09, 2021 32.08 32.08 31.91 31.91 16,289 -0.07(-0.21%)
Jun 08, 2021 32.04 32.04 31.89 31.98 6,163 +0.09(+0.28%)
Jun 07, 2021 31.97 31.97 31.85 31.89 9,455 -0.02(-0.05%)
Jun 04, 2021 31.78 31.91 31.78 31.91 9,010 +0.37(+1.16%)
Jun 03, 2021 31.57 31.62 31.40 31.54 9,074 -0.17(-0.54%)
Jun 02, 2021 31.82 31.82 31.69 31.71 9,855 -0.01(-0.03%)
Jun 01, 2021 31.93 31.93 31.68 31.72 22,455 -0.13(-0.41%)
May 28, 2021 32.01 32.01 31.83 31.85 5,051 +0.02(+0.06%)
May 27, 2021 31.86 31.86 31.76 31.83 20,253 +0.00(+0.00%)
May 26, 2021 31.87 31.87 31.78 31.83 7,298 +0.10(+0.32%)
May 25, 2021 31.78 31.81 31.70 31.73 11,410 -0.03(-0.09%)
May 24, 2021 31.69 31.84 31.69 31.76 9,935 +0.31(+0.99%)
May 21, 2021 31.64 31.68 31.45 31.45 10,583 -0.02(-0.06%)
May 20, 2021 31.30 31.54 31.30 31.47 2,809 +0.41(+1.32%)
May 19, 2021 30.78 31.09 30.69 31.06 12,007 -0.14(-0.44%)
May 18, 2021 31.46 31.46 31.20 31.20 6,897 -0.17(-0.55%)
May 17, 2021 31.38 31.38 31.20 31.37 9,533 -0.02(-0.06%)
May 14, 2021 31.02 31.48 31.02 31.39 23,954 +0.52(+1.68%)
May 13, 2021 30.79 30.97 30.64 30.87 21,108 +0.28(+0.92%)
May 12, 2021 31.20 31.20 30.56 30.59 27,408 -0.76(-2.42%)
May 11, 2021 31.24 31.37 31.09 31.35 14,009 -0.21(-0.67%)
May 10, 2021 31.94 31.94 31.56 31.56 7,277 -0.30(-0.93%)
May 07, 2021 31.96 31.96 31.80 31.86 4,172 +0.25(+0.79%)
May 06, 2021 31.59 31.61 31.31 31.61 28,106 +0.10(+0.32%)
May 05, 2021 31.59 31.63 31.48 31.51 14,144 -0.09(-0.28%)
May 04, 2021 31.70 31.70 31.30 31.60 21,135 -0.26(-0.82%)
May 03, 2021 32.07 32.07 31.84 31.86 8,531 +0.04(+0.13%)
Apr 30, 2021 31.95 31.98 31.79 31.82 13,100 -0.26(-0.81%)
Apr 29, 2021 32.27 32.27 31.92 32.08 10,915 -0.03(-0.11%)
Apr 28, 2021 32.23 32.23 32.10 32.11 19,910 -0.08(-0.23%)
Apr 27, 2021 32.19 32.19 31.99 32.19 14,159 +0.05(+0.16%)
Apr 26, 2021 32.14 32.16 32.06 32.14 11,370 +0.10(+0.31%)
Apr 23, 2021 31.76 32.09 31.76 32.04 25,800 +0.33(+1.04%)
Apr 22, 2021 31.74 31.98 31.68 31.71 8,162 -0.10(-0.32%)
Apr 21, 2021 31.48 31.81 31.45 31.81 8,609 +0.37(+1.18%)
Apr 20, 2021 31.54 31.62 31.34 31.44 16,813 -0.16(-0.51%)
Apr 19, 2021 31.79 31.79 31.49 31.60 13,019 -0.20(-0.63%)
Apr 16, 2021 31.76 31.82 31.75 31.80 9,200 +0.06(+0.19%)
Apr 15, 2021 31.59 31.77 31.56 31.74 32,688 +0.35(+1.12%)
Apr 14, 2021 31.60 31.67 31.36 31.39 19,981 -0.14(-0.44%)
Apr 13, 2021 31.39 31.54 31.36 31.53 34,553 +0.19(+0.60%)
Apr 12, 2021 31.24 31.35 31.18 31.34 9,148 +0.02(+0.07%)
Apr 09, 2021 31.12 31.32 31.03 31.32 40,700 +0.25(+0.80%)
Apr 08, 2021 31.02 31.07 30.90 31.07 17,253 +0.23(+0.75%)
Apr 07, 2021 30.95 30.96 30.80 30.84 36,995 -0.03(-0.11%)
Apr 06, 2021 30.91 30.99 30.84 30.87 14,644 -0.03(-0.08%)
Apr 05, 2021 30.86 30.90 30.76 30.90 22,003 +0.35(+1.15%)
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