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 (%)
Oct 31, 2017 2.210 2.250 2.135 2.183 29,425 -0.06(-2.55%)
Oct 30, 2017 2.180 2.280 2.050 2.240 58,292 +0.08(+3.70%)
Oct 27, 2017 2.230 2.300 2.120 2.160 20,991 -0.06(-2.70%)
Oct 26, 2017 2.160 2.330 2.150 2.220 18,805 +0.02(+0.91%)
Oct 25, 2017 2.220 2.240 2.140 2.200 16,681 -0.01(-0.45%)
Oct 24, 2017 2.330 2.340 2.205 2.210 13,727 -0.11(-4.74%)
Oct 23, 2017 2.520 2.520 2.310 2.320 22,689 -0.27(-10.55%)
Oct 20, 2017 2.469 2.700 2.440 2.594 28,542 +0.09(+3.79%)
Oct 19, 2017 2.560 2.640 2.450 2.499 22,058 -0.08(-3.15%)
Oct 18, 2017 2.620 2.750 2.515 2.580 107,764 -0.07(-2.64%)
Oct 17, 2017 2.520 2.710 2.500 2.650 61,849 +0.13(+5.16%)
Oct 16, 2017 2.310 2.780 2.084 2.520 61,380 +0.20(+8.50%)
Oct 13, 2017 2.190 2.489 2.071 2.323 51,284 -0.01(-0.32%)
Oct 12, 2017 2.480 2.494 2.210 2.330 22,878 -0.20(-7.91%)
Oct 11, 2017 2.370 2.568 2.354 2.530 40,770 +0.28(+12.44%)
Oct 10, 2017 2.240 2.329 2.240 2.250 4,621 +0.02(+0.90%)
Oct 09, 2017 2.223 2.360 2.223 2.230 6,712 +0.00(+0.00%)
Oct 06, 2017 2.290 2.290 2.210 2.230 7,785 +0.02(+0.90%)
Oct 05, 2017 2.210 2.263 2.210 2.210 4,143 -0.01(-0.45%)
Oct 04, 2017 2.270 2.340 2.210 2.220 8,464 -0.07(-3.06%)
Oct 03, 2017 2.321 2.422 2.290 2.290 11,936 -0.11(-4.58%)
Oct 02, 2017 2.600 2.700 2.400 2.400 34,814 -0.21(-8.15%)
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%)
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.