Chanticleer Holdings Inc (BURG) Historical Stock Data
Historical Data
In the past 30 trading days, BURG is up 0.33% a day on average. There have been 25 days where Chanticleer Holdings Inc closed green and 5 days where BURG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-10-08 | 221.00 | 223.00 | ↑$2.00 (0.90%) | 219.00 | 224.00 | 6.08M |
| 2020-10-07 | 218.00 | 219.00 | ↑$1.00 (0.46%) | 217.00 | 220.00 | 4.02M |
| 2020-10-06 | 209.00 | 216.00 | ↑$7.00 (3.35%) | 209.00 | 218.00 | 6.58M |
| 2020-10-05 | 208.00 | 209.00 | ↑$1.00 (0.48%) | 206.00 | 209.00 | 1.48M |
| 2020-10-04 | 206.00 | 208.00 | ↑$2.00 (0.97%) | 206.00 | 209.00 | 3.46M |
| 2020-09-29 | 208.00 | 202.00 | ↓$6.00 (-2.88%) | 199.00 | 208.00 | 3.86M |
| 2020-09-28 | 209.00 | 208.00 | ↓$1.00 (-0.48%) | 207.00 | 211.00 | 4.07M |
| 2020-09-27 | 210.00 | 210.00 | ↑$0.00 (0.00%) | 209.00 | 212.00 | 3.69M |
| 2020-09-24 | 213.00 | 209.00 | ↓$4.00 (-1.88%) | 209.00 | 213.00 | 4.21M |
| 2020-09-23 | 207.00 | 213.00 | ↑$6.00 (2.90%) | 207.00 | 214.00 | 8.64M |
| 2020-09-22 | 205.00 | 207.00 | ↑$2.00 (0.98%) | 204.00 | 209.00 | 3.19M |
| 2020-09-21 | 206.00 | 207.00 | ↑$1.00 (0.49%) | 205.00 | 209.00 | 3.48M |
| 2020-09-20 | 204.00 | 207.00 | ↑$3.00 (1.47%) | 204.00 | 207.00 | 2.35M |
| 2020-09-17 | 204.00 | 204.00 | ↑$0.00 (0.00%) | 202.00 | 204.00 | 1.99M |
| 2020-09-16 | 204.00 | 204.00 | ↑$0.00 (0.00%) | 203.00 | 205.00 | 1.52M |
| 2020-09-15 | 203.00 | 203.00 | ↑$0.00 (0.00%) | 202.00 | 204.00 | 1.55M |
| 2020-09-14 | 200.00 | 201.00 | ↑$1.00 (0.50%) | 200.00 | 202.00 | 859.29K |
| 2020-09-13 | 200.00 | 200.00 | ↑$0.00 (0.00%) | 199.00 | 200.00 | 2.19M |
| 2020-09-10 | 198.00 | 200.00 | ↑$2.00 (1.01%) | 198.00 | 202.00 | 4.50M |
| 2020-09-09 | 197.00 | 198.00 | ↑$1.00 (0.51%) | 197.00 | 199.00 | 475.02K |
| 2020-09-08 | 198.00 | 198.00 | ↑$0.00 (0.00%) | 197.00 | 198.00 | 820.10K |
| 2020-09-07 | 198.00 | 198.00 | ↑$0.00 (0.00%) | 198.00 | 199.00 | 663.49K |
| 2020-09-06 | 198.00 | 199.00 | ↑$1.00 (0.51%) | 197.00 | 199.00 | 577.14K |
| 2020-09-03 | 199.00 | 198.00 | ↓$1.00 (-0.50%) | 198.00 | 199.00 | 0.98M |
| 2020-09-02 | 198.00 | 199.00 | ↑$1.00 (0.51%) | 198.00 | 199.00 | 877.30K |
| 2020-09-01 | 198.00 | 199.00 | ↑$1.00 (0.51%) | 198.00 | 199.00 | 2.47M |
| 2020-08-31 | 198.00 | 198.00 | ↑$0.00 (0.00%) | 195.00 | 198.00 | 2.52M |
| 2020-08-30 | 199.00 | 199.00 | ↑$0.00 (0.00%) | 198.00 | 200.00 | 2.38M |
| 2020-08-27 | 199.00 | 198.00 | ↓$1.00 (-0.50%) | 198.00 | 199.00 | 2.55M |
| 2020-08-26 | 199.00 | 200.00 | ↑$1.00 (0.50%) | 199.00 | 201.00 | 1.70M |
Create an account or log in to view more rows.
$BURG Tendie tickets on discount today!!!
$BURG where’s the WSB guys at? Still sleeping?
$BURG Tomorrow
$BURG Games being played here.
$BURG diamond balls
$BURG cover that shit
$BURG holding and buying these dips is so easy.
$BURG The United States stock market is going to crash.
$BURG Buying again tomorrow.
$BURG Bears get cremated today