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 (%)
Sep 28, 2018 2.480 2.580 2.460 2.480 15,700 -0.04(-1.39%)
Sep 27, 2018 2.480 2.525 2.342 2.515 35,116 +0.07(+3.04%)
Sep 26, 2018 2.342 2.490 2.342 2.441 4,760 -0.06(-2.37%)
Sep 25, 2018 2.310 2.500 2.310 2.500 31,199 +0.19(+8.23%)
Sep 24, 2018 2.370 2.440 2.270 2.310 2,673 -0.07(-2.94%)
Sep 21, 2018 2.330 2.455 2.300 2.380 28,300 +0.03(+1.28%)
Sep 20, 2018 2.490 2.500 2.330 2.350 41,963 -0.12(-4.86%)
Sep 19, 2018 2.540 2.540 2.470 2.470 16,344 -0.04(-1.69%)
Sep 18, 2018 2.542 2.542 2.500 2.513 6,032 +0.05(+2.13%)
Sep 17, 2018 2.520 2.520 2.413 2.460 10,965 -0.05(-1.99%)
Sep 14, 2018 2.428 2.575 2.410 2.510 12,100 +0.13(+5.46%)
Sep 13, 2018 2.410 2.450 2.362 2.380 5,107 +0.02(+0.85%)
Sep 12, 2018 2.300 2.490 2.300 2.360 21,447 -0.03(-1.26%)
Sep 11, 2018 2.433 2.457 2.360 2.390 17,352 -0.01(-0.42%)
Sep 10, 2018 2.557 2.557 2.400 2.400 30,214 -0.15(-5.70%)
Sep 07, 2018 2.520 2.570 2.411 2.545 21,400 +0.00(+0.20%)
Sep 06, 2018 2.500 2.579 2.490 2.540 32,993 +0.09(+3.67%)
Sep 05, 2018 2.660 2.660 2.450 2.450 70,034 -0.19(-7.33%)
Sep 04, 2018 2.580 2.680 2.580 2.644 7,441 +0.04(+1.68%)
Aug 31, 2018 2.600 2.600 2.600 0 -0.02(-0.76%)
Aug 30, 2018 2.580 2.680 2.580 2.620 13,909 +0.04(+1.35%)
Aug 29, 2018 2.600 2.800 2.580 2.585 58,345 +0.02(+0.98%)
Aug 28, 2018 2.700 2.700 2.550 2.560 39,752 -0.16(-5.88%)
Aug 27, 2018 2.637 2.870 2.637 2.720 16,361 +0.08(+2.84%)
Aug 24, 2018 2.770 2.812 2.605 2.645 23,700 -0.06(-2.04%)
Aug 23, 2018 2.770 2.794 2.700 2.700 32,737 -0.03(-1.10%)
Aug 22, 2018 2.670 2.730 2.670 2.730 6,102 +0.04(+1.49%)
Aug 21, 2018 2.700 2.729 2.680 2.690 26,613 -0.01(-0.27%)
Aug 20, 2018 2.830 2.830 2.640 2.697 57,039 -0.02(-0.84%)
Aug 17, 2018 2.510 2.750 2.510 2.720 12,000 +0.11(+4.21%)
Aug 16, 2018 2.520 2.640 2.471 2.610 38,164 +0.03(+1.17%)
Aug 15, 2018 2.540 2.750 2.520 2.580 8,598 +0.01(+0.39%)
Aug 14, 2018 2.840 2.840 2.520 2.570 37,516 -0.27(-9.51%)
Aug 13, 2018 2.850 2.850 2.663 2.840 18,357 +0.12(+4.60%)
Aug 10, 2018 2.690 2.811 2.690 2.715 11,300 +0.09(+3.63%)
Aug 09, 2018 2.680 2.710 2.620 2.620 10,613 -0.06(-2.24%)
Aug 08, 2018 2.710 2.710 2.671 2.680 868 -0.01(-0.37%)
Aug 07, 2018 2.600 2.690 2.600 2.690 1,819 +0.09(+3.46%)
Aug 06, 2018 2.600 2.617 2.550 2.600 11,003 +0.00(+0.00%)
Aug 03, 2018 2.700 2.730 2.600 2.600 21,000 -0.01(-0.50%)
Aug 02, 2018 2.750 2.750 2.596 2.613 6,365 -0.01(-0.27%)
Aug 01, 2018 2.700 2.799 2.610 2.620 12,039 -0.13(-4.73%)
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%)
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.