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 (%)
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%)
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.