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 (%)
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.