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 (%)
Mar 29, 2018 3.700 3.700 3.700 0 +0.11(+3.06%)
Mar 28, 2018 3.517 3.610 3.401 3.590 9,291 +0.07(+1.99%)
Mar 27, 2018 3.510 3.730 3.470 3.520 14,426 -0.01(-0.28%)
Mar 26, 2018 3.740 3.750 3.510 3.530 85,887 -0.18(-4.87%)
Mar 23, 2018 3.650 3.711 3.560 3.711 10,680 +0.06(+1.67%)
Mar 22, 2018 3.680 3.789 3.619 3.650 17,820 -0.10(-2.67%)
Mar 21, 2018 3.650 3.750 3.600 3.750 12,160 +0.08(+2.18%)
Mar 20, 2018 3.780 3.780 3.620 3.670 48,695 -0.01(-0.27%)
Mar 19, 2018 3.620 3.799 3.620 3.680 5,330 -0.02(-0.54%)
Mar 16, 2018 3.550 3.700 3.402 3.700 19,589 +0.04(+1.09%)
Mar 15, 2018 3.590 3.660 3.530 3.660 34,942 +0.03(+0.83%)
Mar 14, 2018 3.555 3.630 3.500 3.630 16,368 +0.03(+0.83%)
Mar 13, 2018 3.623 3.690 3.507 3.600 4,051 -0.08(-2.17%)
Mar 12, 2018 3.600 3.745 3.520 3.680 61,566 +0.08(+2.22%)
Mar 09, 2018 3.860 3.860 3.510 3.600 83,937 +0.16(+4.65%)
Mar 08, 2018 3.400 3.480 3.350 3.440 27,667 +0.09(+2.69%)
Mar 07, 2018 3.540 3.665 3.310 3.350 78,293 -0.24(-6.69%)
Mar 06, 2018 3.790 3.790 3.560 3.590 54,144 -0.01(-0.28%)
Mar 05, 2018 3.680 3.780 3.599 3.600 27,498 -0.16(-4.26%)
Mar 02, 2018 3.690 3.880 3.671 3.760 8,633 -0.03(-0.79%)
Mar 01, 2018 3.730 3.850 3.625 3.790 44,453 +0.02(+0.53%)
Feb 28, 2018 3.864 3.864 3.550 3.770 48,568 +0.05(+1.34%)
Feb 27, 2018 3.849 3.849 3.660 3.720 29,699 +0.02(+0.54%)
Feb 26, 2018 3.800 3.800 3.679 3.700 9,460 -0.04(-1.07%)
Feb 23, 2018 3.500 3.880 3.500 3.740 51,516 +0.24(+6.85%)
Feb 22, 2018 3.750 3.750 3.440 3.500 23,693 -0.10(-2.78%)
Feb 21, 2018 3.760 3.760 3.551 3.600 76,267 -0.11(-2.96%)
Feb 20, 2018 3.700 3.780 3.600 3.710 100,904 +0.05(+1.37%)
Feb 16, 2018 3.660 3.660 3.660 0 -0.09(-2.40%)
Feb 15, 2018 3.930 3.930 3.670 3.750 53,525 -0.12(-3.10%)
Feb 14, 2018 3.900 3.930 3.760 3.870 29,124 -0.07(-1.78%)
Feb 13, 2018 3.800 3.940 3.800 3.940 26,017 +0.04(+1.03%)
Feb 12, 2018 3.950 3.950 3.790 3.900 55,889 +0.06(+1.56%)
Feb 09, 2018 3.960 4.000 3.630 3.840 96,902 -0.09(-2.29%)
Feb 08, 2018 4.240 4.240 3.800 3.930 116,285 -0.19(-4.61%)
Feb 07, 2018 4.200 4.400 4.170 4.120 471,578 +0.06(+1.48%)
Feb 06, 2018 4.240 3.670 4.060 472,749 +0.21(+5.45%)
Feb 05, 2018 3.890 3.950 3.620 3.850 255,630 -0.01(-0.26%)
Feb 02, 2018 3.770 3.919 3.740 3.860 97,379 +0.00(+0.00%)
Feb 01, 2018 3.750 4.500 3.740 3.860 604,088 +0.03(+0.78%)
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%)
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.