Breaking News Bar

Business News and Information

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

29.92 +0.54 (+1.84%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 29.50 29.50 28.66 28.66 41,093 -1.12(-3.76%)
Apr 28, 2022 29.28 29.90 29.11 29.78 216,171 +0.70(+2.41%)
Apr 27, 2022 29.25 29.41 28.96 29.08 22,685 +0.08(+0.28%)
Apr 26, 2022 29.57 29.57 29.00 29.00 12,464 -0.80(-2.68%)
Apr 25, 2022 29.38 29.80 29.25 29.80 16,322 +0.30(+1.02%)
Apr 22, 2022 30.00 30.00 29.50 29.50 11,124 -0.97(-3.18%)
Apr 21, 2022 31.21 31.23 30.45 30.47 6,039 -0.48(-1.55%)
Apr 20, 2022 31.08 31.11 30.87 30.95 462,356 +0.02(+0.06%)
Apr 19, 2022 30.49 30.98 30.49 30.93 231,057 +0.62(+2.05%)
Apr 18, 2022 30.25 30.43 30.19 30.31 14,493 -0.14(-0.46%)
Apr 14, 2022 31.03 31.03 30.44 30.45 19,044 -0.38(-1.24%)
Apr 13, 2022 30.41 30.89 30.41 30.83 15,956 +0.35(+1.16%)
Apr 12, 2022 30.81 31.08 30.41 30.48 7,054 -0.17(-0.56%)
Apr 11, 2022 30.78 30.82 30.65 30.65 3,138 -0.37(-1.20%)
Apr 08, 2022 31.09 31.25 31.02 31.02 9,993 -0.17(-0.53%)
Apr 07, 2022 30.99 31.33 30.86 31.19 13,916 +0.17(+0.55%)
Apr 06, 2022 31.00 31.02 30.80 31.02 5,458 -0.26(-0.83%)
Apr 05, 2022 31.59 31.59 31.21 31.28 6,870 -0.43(-1.36%)
Apr 04, 2022 31.58 31.71 31.58 31.71 4,937 +0.26(+0.83%)
Apr 01, 2022 31.53 31.53 31.21 31.45 13,628 +0.06(+0.20%)
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%)
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