Breaking News Bar

Business News and Information

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

30.87 USD +0.28 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 22.25 22.25 21.75 21.83 2,136 -0.14(-0.61%)
Oct 30, 2019 21.96 21.96 21.96 21.96 260 +0.05(+0.25%)
Oct 29, 2019 21.85 21.97 21.85 21.91 3,290 +0.04(+0.18%)
Oct 28, 2019 21.90 21.93 21.87 21.87 1,585 +0.08(+0.35%)
Oct 25, 2019 21.79 21.79 21.79 21.79 100 +0.03(+0.15%)
Oct 24, 2019 21.68 21.76 21.67 21.76 7,273 +0.07(+0.34%)
Oct 23, 2019 21.60 21.70 21.60 21.68 2,779 -0.02(-0.11%)
Oct 22, 2019 21.79 21.81 21.71 21.71 3,834 -0.06(-0.29%)
Oct 21, 2019 21.78 21.78 21.77 21.77 542 +0.10(+0.44%)
Oct 18, 2019 21.75 21.75 21.66 21.68 1,000 -0.11(-0.51%)
Oct 17, 2019 21.75 21.79 21.75 21.79 469 +0.05(+0.22%)
Oct 16, 2019 21.77 21.88 21.74 21.74 956 -0.14(-0.66%)
Oct 15, 2019 21.87 21.95 21.87 21.88 3,603 +0.16(+0.73%)
Oct 14, 2019 21.72 21.72 21.72 21.72 83 -0.10(-0.45%)
Oct 11, 2019 21.81 21.83 21.81 21.82 1,100 +0.48(+2.25%)
Oct 10, 2019 21.27 21.39 21.27 21.34 720 +0.10(+0.45%)
Oct 09, 2019 21.70 21.70 21.19 21.25 1,851 +0.16(+0.77%)
Oct 08, 2019 21.08 21.23 21.05 21.08 3,088 -0.34(-1.57%)
Oct 07, 2019 21.57 21.57 21.41 21.42 6,812 -0.07(-0.33%)
Oct 04, 2019 21.36 21.49 21.32 21.49 1,700 +0.21(+0.99%)
Oct 03, 2019 20.98 21.28 20.81 21.28 6,755 +0.15(+0.71%)
Oct 02, 2019 21.05 21.16 20.91 21.13 9,624 -0.40(-1.84%)
Oct 01, 2019 21.71 21.72 21.52 21.52 7,872 -0.18(-0.85%)
Sep 30, 2019 21.70 21.76 21.69 21.71 2,210 +0.15(+0.71%)
Sep 27, 2019 21.76 21.79 21.52 21.56 6,900 -0.22(-1.01%)
Sep 26, 2019 22.25 22.25 21.63 21.78 4,048 +0.05(+0.21%)
Sep 25, 2019 21.76 21.76 21.73 21.73 1,665 +0.13(+0.62%)
Sep 24, 2019 22.30 22.30 21.60 21.60 3,051 -0.24(-1.10%)
Sep 23, 2019 22.10 22.10 21.79 21.84 1,793 +0.03(+0.15%)
Sep 20, 2019 21.97 21.99 21.81 21.81 700 -0.09(-0.42%)
Sep 19, 2019 22.02 22.02 21.90 21.90 2,709 -0.01(-0.06%)
Sep 18, 2019 21.89 21.92 21.87 21.91 6,278 -0.04(-0.18%)
Sep 17, 2019 22.40 22.40 21.93 21.95 838 +0.03(+0.12%)
Sep 16, 2019 21.91 21.95 21.86 21.92 11,059 -0.00(-0.00%)
Sep 13, 2019 22.18 22.18 21.92 21.92 1,700 -0.06(-0.29%)
Sep 12, 2019 21.95 22.06 21.95 21.99 9,341 +0.12(+0.53%)
Sep 11, 2019 21.77 21.87 21.77 21.87 1,061 +0.22(+1.01%)
Sep 10, 2019 21.61 21.72 21.60 21.65 26,238 -0.10(-0.44%)
Sep 09, 2019 21.75 21.75 21.75 21.75 395 -0.02(-0.11%)
Sep 06, 2019 21.68 21.83 21.68 21.77 1,700 +0.00(+0.00%)
Sep 05, 2019 21.71 21.77 21.71 21.77 745 +0.37(+1.74%)
Sep 04, 2019 21.79 21.79 21.32 21.40 1,876 +0.22(+1.05%)
Sep 03, 2019 21.50 21.50 21.09 21.18 1,189 -0.17(-0.81%)
Aug 30, 2019 21.42 21.42 21.31 21.35 6,800 +0.06(+0.28%)
Aug 29, 2019 21.33 21.33 21.29 21.29 745 +0.27(+1.30%)
Aug 28, 2019 21.02 21.02 21.02 21.02 250 +0.09(+0.43%)
Aug 27, 2019 21.09 21.09 20.93 20.93 415 -0.06(-0.28%)
Aug 26, 2019 21.01 21.05 20.94 20.99 7,413 +0.26(+1.26%)
Aug 23, 2019 21.30 21.30 20.72 20.73 5,300 -0.62(-2.89%)
Aug 22, 2019 21.41 21.41 21.34 21.34 743 -0.01(-0.06%)
Aug 21, 2019 21.38 21.38 21.32 21.36 8,902 +0.09(+0.43%)
Aug 20, 2019 21.25 21.31 21.25 21.26 11,595 -0.10(-0.47%)
Aug 19, 2019 21.49 22.13 21.31 21.36 8,736 +0.29(+1.36%)
Aug 16, 2019 21.06 21.08 21.06 21.08 500 +0.33(+1.60%)
Aug 15, 2019 20.85 21.61 20.72 20.75 14,449 -0.02(-0.08%)
Aug 14, 2019 21.06 21.06 20.76 20.76 2,309 -0.66(-3.10%)
Aug 13, 2019 21.37 21.43 21.37 21.43 659 +0.37(+1.77%)
Aug 12, 2019 21.78 21.78 21.05 21.05 1,732 -0.41(-1.89%)
Aug 09, 2019 21.89 21.89 21.26 21.46 6,900 -0.02(-0.11%)
Aug 08, 2019 21.49 21.52 21.42 21.48 1,871 +0.36(+1.69%)
Aug 07, 2019 20.98 21.13 20.98 21.13 5,427 +0.09(+0.41%)
Aug 06, 2019 21.11 21.11 21.01 21.04 1,197 +0.23(+1.11%)
Aug 05, 2019 21.05 21.05 20.81 20.81 14,325 -0.62(-2.89%)
Aug 02, 2019 21.54 23.69 21.38 21.43 8,700 -0.27(-1.27%)
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