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 (%)
Dec 31, 2018 1.350 1.350 1.230 1.290 99,700 -0.01(-0.77%)
Dec 28, 2018 1.330 1.360 1.250 1.300 49,200 -0.01(-0.76%)
Dec 27, 2018 1.361 1.420 1.300 1.310 39,778 -0.05(-3.68%)
Dec 26, 2018 1.530 1.530 1.300 1.360 53,165 -0.14(-9.33%)
Dec 24, 2018 1.550 1.590 1.500 1.500 3,200 -0.05(-3.23%)
Dec 21, 2018 1.730 1.730 1.550 1.550 16,300 -0.15(-8.82%)
Dec 20, 2018 1.730 1.740 1.600 1.700 8,937 +0.04(+2.40%)
Dec 19, 2018 1.740 1.740 1.650 1.660 36,817 -0.01(-0.60%)
Dec 18, 2018 1.930 1.930 1.590 1.670 74,796 -0.26(-13.47%)
Dec 17, 2018 1.990 1.990 1.890 1.930 13,669 -0.07(-3.50%)
Dec 14, 2018 2.050 2.050 1.910 2.000 6,800 -0.08(-3.85%)
Dec 13, 2018 1.994 2.080 1.994 2.080 8,696 +0.08(+4.00%)
Dec 12, 2018 2.060 2.060 1.944 2.000 19,953 -0.08(-3.85%)
Dec 11, 2018 1.830 2.080 1.830 2.080 42,564 +0.27(+14.92%)
Dec 10, 2018 1.890 1.890 1.810 1.810 7,859 -0.08(-4.23%)
Dec 07, 2018 1.770 1.900 1.770 1.890 10,800 +0.14(+8.00%)
Dec 06, 2018 1.810 1.900 1.750 1.750 40,321 -0.12(-6.42%)
Dec 04, 2018 1.790 1.870 1.700 1.870 15,900 +0.06(+3.31%)
Dec 03, 2018 1.830 1.861 1.720 1.810 20,522 -0.02(-1.09%)
Nov 30, 2018 1.740 1.990 1.420 1.830 105,800 +0.13(+7.65%)
Nov 29, 2018 1.750 1.750 1.688 1.700 13,688 -0.05(-2.86%)
Nov 28, 2018 1.790 1.790 1.725 1.750 11,706 -0.08(-4.61%)
Nov 27, 2018 1.760 1.905 1.709 1.835 48,162 -0.01(-0.60%)
Nov 26, 2018 1.840 1.860 1.814 1.846 9,587 +0.03(+1.41%)
Nov 23, 2018 1.860 1.860 1.820 1.820 8,000 -0.04(-2.15%)
Nov 21, 2018 1.860 1.860 1.860 0 -0.06(-3.12%)
Nov 20, 2018 1.890 1.920 1.840 1.920 8,117 +0.00(+0.26%)
Nov 19, 2018 1.940 1.960 1.839 1.915 12,741 -0.03(-1.79%)
Nov 16, 2018 1.940 1.950 1.860 1.950 4,800 +0.06(+3.17%)
Nov 15, 2018 1.900 2.052 1.780 1.890 55,008 -0.07(-3.57%)
Nov 14, 2018 2.210 2.210 1.900 1.960 31,135 -0.25(-11.50%)
Nov 13, 2018 2.130 2.215 2.090 2.215 4,193 -0.15(-6.16%)
Nov 12, 2018 2.200 2.360 2.170 2.360 27,361 +0.05(+2.16%)
Nov 09, 2018 2.110 2.310 2.110 2.310 31,800 +0.22(+10.53%)
Nov 08, 2018 2.070 2.110 2.030 2.090 5,815 -0.03(-1.42%)
Nov 07, 2018 2.310 2.310 2.050 2.120 14,182 -0.13(-5.78%)
Nov 06, 2018 2.150 2.290 2.109 2.250 15,918 +0.09(+4.17%)
Nov 05, 2018 2.010 2.270 2.010 2.160 9,380 +0.16(+8.00%)
Nov 02, 2018 2.080 2.080 2.000 2.000 5,300 -0.08(-3.85%)
Nov 01, 2018 1.950 2.100 1.840 2.080 28,179 +0.06(+3.02%)
Oct 31, 2018 2.030 2.050 1.940 2.019 18,453 +0.10(+4.94%)
Oct 30, 2018 1.940 1.950 1.915 1.924 5,799 -0.03(-1.33%)
Oct 29, 2018 2.230 2.230 1.930 1.950 30,205 -0.30(-13.33%)
Oct 26, 2018 2.050 2.250 2.050 2.250 3,500 +0.20(+9.76%)
Oct 25, 2018 2.140 2.140 2.031 2.050 6,599 -0.12(-5.53%)
Oct 24, 2018 2.164 2.230 2.150 2.170 7,492 -0.08(-3.56%)
Oct 23, 2018 2.270 2.370 2.240 2.250 40,300 -0.03(-1.32%)
Oct 22, 2018 2.290 2.385 2.265 2.280 13,006 +0.00(+0.00%)
Oct 19, 2018 2.390 2.390 2.280 2.280 1,900 -0.12(-5.00%)
Oct 18, 2018 2.320 2.400 2.320 2.400 53,333 +0.04(+1.69%)
Oct 17, 2018 2.393 2.422 2.280 2.360 9,721 -0.04(-1.67%)
Oct 16, 2018 2.452 2.477 2.400 2.400 9,503 -0.02(-0.83%)
Oct 15, 2018 2.250 2.450 2.080 2.420 29,645 +0.15(+6.61%)
Oct 12, 2018 2.190 2.270 2.190 2.270 500 +0.04(+1.79%)
Oct 11, 2018 2.151 2.320 2.151 2.230 5,743 +0.05(+2.29%)
Oct 10, 2018 2.271 2.271 2.162 2.180 14,757 -0.19(-8.20%)
Oct 09, 2018 2.210 2.462 2.210 2.375 27,364 +0.15(+6.97%)
Oct 08, 2018 2.369 2.470 2.201 2.220 16,309 -0.22(-9.02%)
Oct 05, 2018 2.490 2.490 2.420 2.440 7,500 +0.04(+1.67%)
Oct 04, 2018 2.460 2.530 2.380 2.400 93,337 -0.07(-2.83%)
Oct 03, 2018 2.322 2.470 2.322 2.470 5,345 +0.14(+6.01%)
Oct 02, 2018 2.410 2.410 2.320 2.330 24,179 -0.12(-4.90%)
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.