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 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%)
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.