Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	3.440	3.530	3.330	3.410	43,881	-0.09(-2.57%)
Apr 27, 2018	3.500	3.570	3.460	3.500	15,768	+0.01(+0.29%)
Apr 26, 2018	3.690	3.690	3.480	3.490	12,480	-0.14(-3.87%)
Apr 25, 2018	3.571	3.700	3.570	3.631	13,474	-0.08(-2.14%)
Apr 24, 2018	3.710	3.750	3.600	3.710	12,940	+0.08(+2.20%)
Apr 23, 2018	3.790	3.990	3.630	3.630	34,474	-0.09(-2.42%)
Apr 20, 2018	3.550	3.970	3.550	3.720	51,202	+0.26(+7.51%)
Apr 19, 2018	3.623	3.623	3.390	3.460	6,702	-0.02(-0.57%)
Apr 18, 2018	3.620	3.690	3.470	3.480	56,169	-0.16(-4.40%)
Apr 17, 2018	3.550	3.710	3.537	3.640	47,414	+0.24(+7.06%)
Apr 16, 2018	3.430	3.531	3.380	3.400	67,919	+0.00(+0.00%)
Apr 13, 2018	3.360	3.440	3.350	3.400	33,736	+0.02(+0.59%)
Apr 12, 2018	3.252	3.380	3.250	3.380	7,174	+0.16(+4.97%)
Apr 11, 2018	3.120	3.349	3.120	3.220	32,777	+0.02(+0.63%)
Apr 10, 2018	3.340	3.488	3.171	3.200	84,763	-0.16(-4.76%)
Apr 09, 2018	3.640	3.659	3.350	3.360	22,186	-0.28(-7.69%)
Apr 06, 2018	3.540	3.640	3.331	3.640	25,395	+0.18(+5.20%)
Apr 05, 2018	3.600	3.600	3.420	3.460	10,399	-0.13(-3.62%)
Apr 04, 2018	3.549	3.671	3.530	3.590	55,838	+0.03(+0.84%)
Apr 03, 2018	3.620	3.640	3.560	3.560	27,849	+0.03(+0.85%)
Apr 02, 2018	3.670	3.691	3.530	3.530	7,454	-0.17(-4.59%)
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%)
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%)
Nov 01, 2017	2.160	2.400	2.160	2.260	35,612	+0.08(+3.54%)
Oct 31, 2017	2.210	2.250	2.135	2.183	29,425	-0.06(-2.55%)
Oct 30, 2017	2.180	2.280	2.050	2.240	58,292	+0.08(+3.70%)
Oct 27, 2017	2.230	2.300	2.120	2.160	20,991	-0.06(-2.70%)
Oct 26, 2017	2.160	2.330	2.150	2.220	18,805	+0.02(+0.91%)
Oct 25, 2017	2.220	2.240	2.140	2.200	16,681	-0.01(-0.45%)
Oct 24, 2017	2.330	2.340	2.205	2.210	13,727	-0.11(-4.74%)
Oct 23, 2017	2.520	2.520	2.310	2.320	22,689	-0.27(-10.55%)
Oct 20, 2017	2.469	2.700	2.440	2.594	28,542	+0.09(+3.79%)
Oct 19, 2017	2.560	2.640	2.450	2.499	22,058	-0.08(-3.15%)
Oct 18, 2017	2.620	2.750	2.515	2.580	107,764	-0.07(-2.64%)
Oct 17, 2017	2.520	2.710	2.500	2.650	61,849	+0.13(+5.16%)
Oct 16, 2017	2.310	2.780	2.084	2.520	61,380	+0.20(+8.50%)
Oct 13, 2017	2.190	2.489	2.071	2.323	51,284	-0.01(-0.32%)
Oct 12, 2017	2.480	2.494	2.210	2.330	22,878	-0.20(-7.91%)
Oct 11, 2017	2.370	2.568	2.354	2.530	40,770	+0.28(+12.44%)
Oct 10, 2017	2.240	2.329	2.240	2.250	4,621	+0.02(+0.90%)
Oct 09, 2017	2.223	2.360	2.223	2.230	6,712	+0.00(+0.00%)
Oct 06, 2017	2.290	2.290	2.210	2.230	7,785	+0.02(+0.90%)
Oct 05, 2017	2.210	2.263	2.210	2.210	4,143	-0.01(-0.45%)
Oct 04, 2017	2.270	2.340	2.210	2.220	8,464	-0.07(-3.06%)
Oct 03, 2017	2.321	2.422	2.290	2.290	11,936	-0.11(-4.58%)
Oct 02, 2017	2.600	2.700	2.400	2.400	34,814	-0.21(-8.15%)
Sep 29, 2017	2.210	2.640	2.210	2.613	75,962	+0.41(+18.77%)
Sep 28, 2017	2.149	2.228	2.146	2.200	15,583	+0.05(+2.39%)
Sep 27, 2017	2.040	2.149	1.980	2.149	11,909	+0.15(+7.43%)
Sep 26, 2017	1.960	2.020	1.960	2.000	7,889	-0.01(-0.50%)
Sep 25, 2017	2.050	2.050	1.900	2.010	21,763	-0.04(-1.95%)
Sep 22, 2017	2.120	2.120	2.011	2.050	7,481	-0.14(-6.39%)
Sep 21, 2017	2.231	2.290	2.180	2.190	2,447	-0.02(-0.90%)
Sep 20, 2017	2.213	2.250	2.200	2.210	10,332	-0.02(-0.90%)
Sep 19, 2017	2.290	2.312	2.200	2.230	13,551	+0.02(+0.90%)
Sep 18, 2017	2.340	2.340	2.210	2.210	18,055	-0.13(-5.56%)
Sep 15, 2017	2.200	2.340	2.190	2.340	10,995	+0.14(+6.36%)
Sep 14, 2017	2.260	2.292	2.190	2.200	26,419	-0.18(-7.56%)
Sep 13, 2017	2.315	2.490	2.315	2.380	19,065	+0.12(+5.31%)
Sep 12, 2017	2.260	2.308	2.250	2.260	3,323	-0.05(-2.16%)
Sep 11, 2017	2.222	2.310	2.210	2.310	15,507	+0.10(+4.52%)
Sep 08, 2017	2.234	2.234	2.200	2.210	4,500	+0.00(+0.00%)
Sep 07, 2017	2.249	2.249	2.210	2.210	823	+0.00(+0.00%)
Sep 06, 2017	2.210	2.270	2.210	2.210	3,311	+0.01(+0.45%)
Sep 05, 2017	2.320	2.320	2.090	2.200	10,711	-0.08(-3.51%)
Sep 01, 2017		2.290	2.260	2.280	4,307	+0.02(+0.88%)
Aug 31, 2017	2.350	2.350	2.260	2.260	2,369	-0.06(-2.59%)
Aug 30, 2017	2.195	2.446	2.195	2.320	4,665	-0.03(-1.28%)
Aug 29, 2017	2.350	2.350	2.247	2.350	8,684	+0.00(+0.00%)
Aug 28, 2017	2.470	2.750	2.350	2.350	19,213	-0.07(-2.90%)
Aug 25, 2017	2.280	2.470	2.280	2.420	4,159	+0.16(+7.08%)
Aug 24, 2017	2.250	2.339	2.158	2.260	2,603	+0.00(+0.00%)
Aug 23, 2017	2.360	2.360	2.250	2.260	11,660	-0.11(-4.64%)
Aug 22, 2017	2.434	2.470	2.360	2.370	19,173	-0.08(-3.27%)
Aug 21, 2017	2.450	2.460	2.399	2.450	6,141	+0.02(+0.82%)
Aug 18, 2017	2.500	2.600	2.430	2.430	20,714	-0.06(-2.41%)
Aug 17, 2017	2.560	2.580	2.340	2.490	22,478	-0.12(-4.59%)
Aug 16, 2017	2.690	2.690	2.570	2.610	28,338	-0.11(-3.91%)
Aug 15, 2017	2.760	2.793	2.678	2.716	1,404	-0.12(-4.37%)
Aug 14, 2017	2.750	2.850	2.630	2.840	13,857	+0.04(+1.51%)
Aug 11, 2017	2.870	2.870	2.760	2.798	7,606	-0.02(-0.83%)
Aug 10, 2017	2.870	2.870	2.821	2.821	1,631	+0.00(+0.04%)
Aug 09, 2017	2.910	2.910	2.810	2.820	7,816	-0.05(-1.74%)
Aug 08, 2017	2.880	2.965	2.841	2.870	4,767	-0.06(-2.05%)
Aug 07, 2017	2.820	3.110	2.810	2.930	7,880	+0.11(+3.89%)
Aug 04, 2017	2.850	2.900	2.810	2.820	22,205	+0.00(+0.01%)
Aug 03, 2017	3.050	3.400	2.820	2.820	74,631	-0.14(-4.73%)
Aug 02, 2017	2.750	3.030	2.750	2.960	50,077	+0.17(+6.09%)
Aug 01, 2017	2.780	2.853	2.780	2.790	7,591	-0.13(-4.45%)
Jul 31, 2017	2.920	2.920	2.920	2.920	4,125	+0.11(+3.91%)
Jul 28, 2017	2.890	2.890	2.780	2.810	2,749	-0.11(-3.61%)
Jul 27, 2017	2.880	2.941	2.880	2.915	7,169	+0.02(+0.52%)
Jul 26, 2017	2.900	2.940	2.825	2.900	4,378	-0.10(-3.33%)
Jul 25, 2017	2.980	3.040	2.940	3.000	2,718	-0.05(-1.64%)
Jul 24, 2017	3.030	3.131	2.780	3.050	4,330	+0.09(+3.04%)
Jul 21, 2017	2.880	3.160	2.800	2.960	4,015	+0.03(+1.02%)
Jul 20, 2017		3.070	2.900	2.930	2,402	+0.03(+1.03%)
Jul 19, 2017	2.781	2.940	2.775	2.900	8,543	+0.08(+2.70%)
Jul 18, 2017	2.812	2.830	2.753	2.824	8,174	-0.01(-0.22%)
Jul 17, 2017	2.978	2.978	2.723	2.830	8,041	+0.02(+0.71%)
Jul 14, 2017	2.870	2.919	2.800	2.810	2,801	-0.07(-2.43%)
Jul 13, 2017	2.850	2.970	2.850	2.880	35,024	-0.04(-1.47%)
Jul 12, 2017	3.010	3.180	2.895	2.923	22,581	-0.08(-2.57%)
Jul 11, 2017	2.950	3.120	2.810	3.000	23,164	+0.08(+2.74%)
Jul 10, 2017	3.000	3.000	2.865	2.920	10,117	-0.14(-4.58%)
Jul 07, 2017	3.051	3.145	3.050	3.060	7,510	-0.11(-3.47%)
Jul 06, 2017	3.170	3.170	3.170	3.170	1,292	+0.00(+0.00%)
Jul 05, 2017	3.170	3.370	3.120	3.170	10,144	+0.00(+0.00%)
Jul 03, 2017	3.260	3.440	3.170	3.170	4,663	+0.05(+1.60%)
Jun 30, 2017	3.020	3.160	3.000	3.120	6,337	+0.05(+1.63%)
Jun 29, 2017	3.110	3.176	3.020	3.070	3,481	+0.06(+1.97%)
Jun 28, 2017	3.070	3.178	3.011	3.011	6,720	-0.08(-2.56%)
Jun 27, 2017	3.540	3.540	3.054	3.090	7,967	-0.12(-3.74%)
Jun 26, 2017	3.100	3.279	3.100	3.210	65,561	+0.10(+3.22%)
Jun 23, 2017	2.890	3.147	2.890	3.110	45,546	+0.14(+4.71%)
Jun 22, 2017	2.780	2.970	2.720	2.970	39,901	+0.26(+9.59%)
Jun 21, 2017	2.674	2.740	2.619	2.710	36,910	+0.06(+2.26%)
Jun 20, 2017	2.520	2.678	2.520	2.650	4,595	+0.01(+0.38%)
Jun 19, 2017	2.600	2.706	2.600	2.640	11,365	-0.01(-0.38%)
Jun 16, 2017	2.630	2.820	2.626	2.650	55,887	+0.03(+1.33%)
Jun 15, 2017	2.607	2.730	2.600	2.615	6,093	-0.01(-0.56%)
Jun 14, 2017	2.650	2.740	2.630	2.630	12,795	-0.02(-0.75%)
Jun 13, 2017	2.700	2.700	2.610	2.650	31,978	-0.13(-4.68%)
Jun 12, 2017	2.800	2.800	2.609	2.780	44,671	+0.08(+2.90%)
Jun 09, 2017	2.690	2.900	2.611	2.702	15,220	+0.10(+3.91%)
Jun 08, 2017	2.520	2.680	2.500	2.600	16,537	+0.04(+1.56%)
Jun 07, 2017	2.660	2.660	2.550	2.560	15,301	-0.06(-2.40%)
Jun 06, 2017	2.640	2.640	2.530	2.623	25,005	-0.02(-0.64%)
Jun 05, 2017	2.750	2.750	2.600	2.640	25,300	-0.12(-4.35%)
Jun 02, 2017	2.750	2.770	2.750	2.760	30,202	+0.00(+0.00%)
Jun 01, 2017	2.754	2.800	2.750	2.760	8,858	-0.07(-2.47%)
May 31, 2017	2.860	2.900	2.750	2.830	50,972	-0.03(-1.05%)
May 30, 2017	2.940	3.200	2.840	2.860	92,506	-0.18(-5.92%)
May 26, 2017	2.990	3.210	2.900	3.040	92,625	+0.05(+1.67%)
May 25, 2017	2.980	3.060	2.900	2.990	45,461	+0.04(+1.36%)
May 24, 2017	2.880	3.060	2.750	2.950	89,812	+0.05(+1.72%)
May 23, 2017	3.010	3.060	2.800	2.900	28,520	-0.13(-4.42%)
May 22, 2017	3.440	3.440	3.000	3.034	52,386	-0.44(-12.56%)

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.

Chanticleer Hlds (NQ: BURG )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Chanticleer Hlds (NQ: BURG )

Historical Prices

Sections

Services

The Evening Leader