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, 2018 2.750 2.810 2.703 2.750 22,307 +0.02(+0.73%)
Jul 30, 2018 2.780 2.789 2.520 2.730 48,232 -0.07(-2.50%)
Jul 27, 2018 2.830 2.835 2.800 2.800 6,600 -0.04(-1.41%)
Jul 26, 2018 2.790 2.850 2.790 2.840 2,571 +0.02(+0.71%)
Jul 25, 2018 2.830 2.830 2.765 2.820 22,856 -0.01(-0.18%)
Jul 24, 2018 2.970 2.970 2.820 2.825 18,703 -0.15(-4.88%)
Jul 23, 2018 3.060 3.060 2.970 2.970 5,994 -0.02(-0.67%)
Jul 20, 2018 3.060 3.200 2.980 2.990 7,964 -0.07(-2.29%)
Jul 19, 2018 3.070 3.220 3.000 3.060 24,573 -0.03(-0.97%)
Jul 18, 2018 2.995 3.240 2.966 3.090 14,839 +0.04(+1.31%)
Jul 17, 2018 3.140 3.150 3.020 3.050 3,257 +0.04(+1.48%)
Jul 16, 2018 3.110 3.150 3.006 3.006 15,045 -0.09(-3.05%)
Jul 13, 2018 3.110 3.150 3.100 3.100 8,729 -0.03(-0.96%)
Jul 12, 2018 3.100 3.150 3.051 3.130 20,413 +0.05(+1.62%)
Jul 11, 2018 3.150 3.150 3.000 3.080 17,168 +0.02(+0.65%)
Jul 10, 2018 3.150 3.150 2.950 3.060 16,971 -0.04(-1.29%)
Jul 09, 2018 3.190 3.100 3.100 22,849 -0.09(-2.82%)
Jul 06, 2018 3.220 3.220 3.171 3.190 3,173 +0.04(+1.27%)
Jul 05, 2018 3.230 3.282 3.120 3.150 10,799 -0.08(-2.48%)
Jul 03, 2018 3.230 3.230 3.230 0 +0.06(+1.89%)
Jul 02, 2018 3.150 3.199 3.100 3.170 26,891 +0.08(+2.59%)
Jun 29, 2018 3.030 3.106 3.030 3.090 12,229 +0.06(+1.98%)
Jun 28, 2018 2.920 3.139 2.920 3.030 16,470 +0.14(+4.84%)
Jun 27, 2018 2.890 2.960 2.830 2.890 16,364 +0.01(+0.35%)
Jun 26, 2018 2.920 2.950 2.860 2.880 27,682 -0.07(-2.37%)
Jun 25, 2018 2.940 2.990 2.900 2.950 17,963 +0.00(+0.00%)
Jun 22, 2018 2.900 2.980 2.860 2.950 23,655 +0.04(+1.37%)
Jun 21, 2018 2.890 2.910 2.860 2.910 2,909 -0.01(-0.34%)
Jun 20, 2018 2.880 2.970 2.880 2.920 15,438 +0.02(+0.69%)
Jun 19, 2018 2.870 2.940 2.860 2.900 10,426 +0.00(+0.00%)
Jun 18, 2018 2.930 3.020 2.840 2.900 26,630 -0.08(-2.68%)
Jun 15, 2018 2.928 2.980 2.900 2.980 8,286 +0.00(+0.00%)
Jun 14, 2018 2.940 3.000 2.940 2.980 10,741 +0.01(+0.34%)
Jun 13, 2018 3.100 3.100 2.930 2.970 22,736 -0.10(-3.26%)
Jun 12, 2018 3.130 3.150 3.000 3.070 16,090 +0.02(+0.66%)
Jun 11, 2018 3.221 3.221 3.040 3.050 21,666 -0.17(-5.28%)
Jun 08, 2018 3.190 3.230 3.090 3.220 19,332 +0.03(+0.94%)
Jun 07, 2018 3.250 3.250 3.105 3.190 7,355 +0.02(+0.63%)
Jun 06, 2018 3.240 3.313 3.053 3.170 57,553 -0.06(-1.86%)
Jun 05, 2018 3.100 3.699 3.090 3.230 130,861 +0.15(+4.87%)
Jun 04, 2018 2.940 3.090 2.940 3.080 21,194 +0.06(+1.99%)
Jun 01, 2018 3.000 3.050 2.751 3.020 45,385 -0.01(-0.33%)
May 31, 2018 3.030 3.069 3.000 3.030 9,486 +0.04(+1.34%)
May 30, 2018 3.000 3.089 2.990 2.990 9,572 -0.01(-0.30%)
May 29, 2018 3.089 3.089 2.980 2.999 38,336 -0.10(-3.26%)
May 25, 2018 3.100 3.100 3.100 0 +0.04(+1.31%)
May 24, 2018 3.100 3.184 3.000 3.060 49,886 -0.03(-0.97%)
May 23, 2018 3.045 3.090 2.989 3.090 21,311 +0.04(+1.31%)
May 22, 2018 3.100 3.123 3.032 3.050 38,637 -0.02(-0.65%)
May 21, 2018 3.250 3.400 3.050 3.070 33,103 -0.13(-4.06%)
May 18, 2018 3.350 3.400 3.200 3.200 27,068 -0.10(-3.03%)
May 17, 2018 3.370 3.400 3.165 3.300 23,756 +0.01(+0.30%)
May 16, 2018 3.320 3.445 3.290 3.290 91,967 -0.01(-0.30%)
May 15, 2018 3.250 3.490 3.250 3.300 38,133 +0.00(+0.00%)
May 14, 2018 3.300 3.379 3.300 3.300 43,007 -0.01(-0.30%)
May 11, 2018 3.410 3.513 3.290 3.310 51,985 -0.11(-3.22%)
May 10, 2018 3.540 3.540 3.420 3.420 22,007 -0.11(-3.12%)
May 09, 2018 3.450 3.799 3.427 3.530 66,754 +0.12(+3.52%)
May 08, 2018 3.480 3.547 3.400 3.410 49,035 +0.06(+1.79%)
May 07, 2018 3.450 3.460 3.350 3.350 10,338 -0.08(-2.33%)
May 04, 2018 3.430 3.450 3.337 3.430 37,228 -0.00(-0.09%)
May 03, 2018 3.380 3.440 3.310 3.433 34,940 -0.01(-0.17%)
May 02, 2018 3.460 3.559 3.390 3.439 23,909 -0.05(-1.46%)
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.