Breaking News Bar

Business News and Information

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

34.41 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 19.88 19.88 19.88 44 +0.04(+0.18%)
Jan 31, 2018 19.84 19.85 19.78 19.84 703 -0.02(-0.08%)
Jan 30, 2018 19.77 19.86 19.77 19.86 551 -0.51(-2.50%)
Jan 29, 2018 20.37 20.37 20.37 20.37 210 +0.47(+2.36%)
Jan 25, 2018 19.90 19.90 19.90 32 +0.19(+0.96%)
Jan 22, 2018 19.71 19.71 19.71 53 +0.00(+0.03%)
Jan 19, 2018 19.70 19.70 19.70 19.70 365 +0.04(+0.23%)
Jan 18, 2018 19.61 19.66 19.61 19.66 693 +0.03(+0.13%)
Jan 17, 2018 19.59 19.64 19.59 19.63 771 +0.15(+0.79%)
Jan 16, 2018 19.48 19.48 19.48 19.48 354 +0.01(+0.07%)
Jan 12, 2018 19.47 19.47 19.47 0 +0.11(+0.57%)
Jan 11, 2018 19.39 19.39 19.33 19.36 736 +0.21(+1.08%)
Jan 10, 2018 19.22 19.22 19.15 19.15 1,662 +0.00(+0.03%)
Jan 05, 2018 19.14 19.14 19.14 61 +0.05(+0.26%)
Jan 04, 2018 19.09 19.09 19.09 19.09 144 +0.14(+0.74%)
Jan 03, 2018 18.95 18.95 18.94 18.95 804 +0.06(+0.33%)
Jan 02, 2018 18.80 18.89 18.80 18.89 3,620 +0.16(+0.86%)
Dec 28, 2017 18.73 18.73 18.73 0 +0.21(+1.13%)
Dec 27, 2017 18.52 18.52 18.52 18.52 162 -0.23(-1.23%)
Dec 26, 2017 18.61 18.81 18.61 18.75 4,331 -0.11(-0.58%)
Dec 21, 2017 18.86 18.86 18.86 6 +0.01(+0.05%)
Dec 20, 2017 18.88 18.88 18.85 18.85 5,194 -0.02(-0.11%)
Dec 19, 2017 18.95 18.95 18.86 18.87 1,183 -0.04(-0.21%)
Dec 15, 2017 18.91 18.91 18.91 1 +0.14(+0.73%)
Dec 14, 2017 18.88 18.88 18.76 18.77 8,525 -0.06(-0.32%)
Dec 13, 2017 18.83 18.83 18.83 18.83 110 -0.01(-0.07%)
Dec 12, 2017 18.83 18.84 18.83 18.84 1,181 +0.18(+0.99%)
Dec 04, 2017 18.66 18.66 18.66 5 +0.16(+0.86%)
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