Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chanticleer Hlds (NQ: BURG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 3.950 4.050 3.720 3.830 263,508 -0.04(-1.03%)
Jan 30, 2018 3.590 3.878 3.521 3.870 97,140 +0.24(+6.61%)
Jan 29, 2018 3.630 3.880 3.450 3.630 136,539 -0.09(-2.42%)
Jan 26, 2018 3.470 4.200 3.350 3.720 1,474,595 +0.37(+11.04%)
Jan 25, 2018 3.250 3.380 3.207 3.350 115,295 +0.07(+2.13%)
Jan 24, 2018 3.390 3.390 3.180 3.280 31,382 -0.05(-1.50%)
Jan 23, 2018 3.200 3.430 3.100 3.330 91,953 +0.04(+1.22%)
Jan 22, 2018 3.420 3.420 3.190 3.290 93,191 -0.07(-2.08%)
Jan 19, 2018 3.289 3.660 3.250 3.360 501,412 +0.14(+4.35%)
Jan 18, 2018 3.205 3.290 3.131 3.220 89,118 +0.08(+2.55%)
Jan 17, 2018 3.000 3.180 3.000 3.140 40,270 +0.08(+2.61%)
Jan 16, 2018 3.000 3.315 3.000 3.060 63,427 -0.14(-4.38%)
Jan 12, 2018 3.200 3.200 3.200 0 -0.10(-3.03%)
Jan 11, 2018 3.590 3.590 3.205 3.300 162,117 -0.18(-5.17%)
Jan 10, 2018 3.500 2.960 3.480 288,539 +0.10(+2.96%)
Jan 09, 2018 3.600 3.620 3.180 3.380 283,200 -0.28(-7.65%)
Jan 08, 2018 3.710 4.290 3.490 3.660 2,115,115 +0.06(+1.67%)
Jan 05, 2018 3.500 3.800 3.311 3.600 550,588 +0.16(+4.65%)
Jan 04, 2018 3.300 3.740 3.153 3.440 888,157 +0.30(+9.55%)
Jan 03, 2018 3.750 3.760 3.070 3.140 980,273 -0.58(-15.59%)
Jan 02, 2018 4.290 5.145 3.520 3.720 13,246,622 +1.09(+41.45%)
Dec 29, 2017 2.630 2.630 2.630 0 +0.14(+5.62%)
Dec 28, 2017 2.480 2.589 2.320 2.490 23,504 -0.07(-2.73%)
Dec 27, 2017 2.539 2.600 2.364 2.560 16,699 +0.03(+1.19%)
Dec 26, 2017 2.441 2.590 2.270 2.530 41,477 +0.06(+2.43%)
Dec 22, 2017 2.480 2.500 2.440 2.470 20,688 -0.01(-0.40%)
Dec 21, 2017 2.480 2.540 2.436 2.480 20,305 +0.01(+0.55%)
Dec 20, 2017 2.483 2.483 2.280 2.466 8,629 +0.01(+0.26%)
Dec 19, 2017 2.660 2.660 2.420 2.460 34,915 -0.24(-8.89%)
Dec 18, 2017 2.601 2.829 2.590 2.700 24,352 -0.02(-0.74%)
Dec 15, 2017 2.550 2.730 2.395 2.720 45,328 +0.17(+6.67%)
Dec 14, 2017 2.420 3.200 2.271 2.550 619,813 +0.16(+6.69%)
Dec 13, 2017 2.405 2.449 2.340 2.390 22,433 -0.12(-4.78%)
Dec 12, 2017 2.430 2.555 2.400 2.510 32,577 +0.02(+0.80%)
Dec 11, 2017 2.493 2.580 2.405 2.490 17,111 -0.02(-0.80%)
Dec 08, 2017 2.420 2.730 2.366 2.510 98,512 +0.15(+6.36%)
Dec 07, 2017 2.420 2.506 2.340 2.360 26,738 -0.03(-1.17%)
Dec 06, 2017 2.450 2.590 2.370 2.388 21,228 -0.11(-4.48%)
Dec 05, 2017 2.542 2.650 2.400 2.500 30,425 +0.00(+0.00%)
Dec 04, 2017 2.550 2.590 2.320 2.500 26,328 -0.20(-7.41%)
Dec 01, 2017 2.710 2.710 2.370 2.700 13,287 -0.02(-0.74%)
Nov 30, 2017 2.650 2.870 2.610 2.720 77,128 +0.08(+3.03%)
Nov 29, 2017 2.640 2.640 2.500 2.640 6,819 +0.00(+0.00%)
Nov 28, 2017 2.340 2.690 2.340 2.640 59,486 +0.21(+8.64%)
Nov 27, 2017 2.290 2.470 2.290 2.430 30,091 -0.03(-1.29%)
Nov 24, 2017 2.131 2.482 2.120 2.462 70,451 +0.26(+11.90%)
Nov 22, 2017 2.160 2.200 2.000 2.200 24,744 +0.05(+2.33%)
Nov 21, 2017 2.200 2.200 2.150 2.150 4,113 -0.06(-2.63%)
Nov 20, 2017 2.250 2.258 2.150 2.208 50,691 +0.04(+1.75%)
Nov 17, 2017 2.150 2.240 2.150 2.170 14,859 +0.14(+6.90%)
Nov 16, 2017 1.840 2.180 1.810 2.030 49,839 +0.13(+6.84%)
Nov 15, 2017 1.970 2.250 1.840 1.900 34,051 -0.11(-5.47%)
Nov 14, 2017 3.070 3.070 1.851 2.010 117,573 -0.09(-4.29%)
Nov 13, 2017 2.200 2.258 2.100 2.100 11,694 -0.14(-6.25%)
Nov 10, 2017 2.210 2.380 2.185 2.240 37,620 +0.01(+0.45%)
Nov 09, 2017 2.070 2.230 2.010 2.230 27,833 +0.14(+6.70%)
Nov 08, 2017 2.120 2.157 2.040 2.090 12,120 -0.04(-1.88%)
Nov 07, 2017 2.180 2.190 2.110 2.130 24,237 -0.07(-3.18%)
Nov 06, 2017 2.140 2.300 2.110 2.200 23,481 +0.09(+4.27%)
Nov 03, 2017 2.250 2.360 2.110 2.110 16,504 -0.16(-7.05%)
Nov 02, 2017 2.250 2.362 2.220 2.270 13,221 +0.01(+0.44%)
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.