Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Energy (NY: CHK )

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 (%)
Apr 30, 2004 3.020 3.057 3.003 3.011 7,149,932 -0.00(-0.15%)
Apr 29, 2004 3.110 3.110 2.946 3.016 12,302,231 -0.09(-3.03%)
Apr 28, 2004 3.154 3.160 3.084 3.110 11,647,464 -0.03(-0.98%)
Apr 27, 2004 3.044 3.143 3.044 3.141 18,612,016 +0.10(+3.17%)
Apr 26, 2004 3.086 3.114 3.025 3.044 7,904,696 -0.04(-1.35%)
Apr 23, 2004 3.088 3.092 3.055 3.086 5,429,912 -0.01(-0.35%)
Apr 22, 2004 3.038 3.097 3.025 3.097 6,625,297 +0.06(+2.09%)
Apr 21, 2004 3.035 3.044 2.957 3.033 8,067,246 -0.01(-0.36%)
Apr 20, 2004 3.099 3.106 3.033 3.044 10,237,476 -0.04(-1.42%)
Apr 19, 2004 3.095 3.121 3.022 3.088 12,856,546 +0.02(+0.71%)
Apr 16, 2004 3.011 3.099 3.007 3.066 17,386,952 +0.06(+1.89%)
Apr 15, 2004 2.965 3.020 2.963 3.009 10,847,040 +0.09(+3.08%)
Apr 14, 2004 2.979 2.983 2.902 2.919 13,088,043 -0.07(-2.27%)
Apr 13, 2004 3.066 3.077 2.970 2.987 11,226,933 -0.07(-2.22%)
Apr 12, 2004 3.029 3.086 2.998 3.055 15,995,686 +0.05(+1.60%)
Apr 08, 2004 2.976 3.011 2.974 3.007 13,351,959 +0.06(+1.93%)
Apr 07, 2004 2.935 2.957 2.908 2.950 8,878,172 +0.02(+0.52%)
Apr 06, 2004 2.948 2.952 2.922 2.935 7,184,178 -0.01(-0.45%)
Apr 05, 2004 2.939 2.979 2.922 2.948 9,312,400 +0.01(+0.30%)
Apr 02, 2004 2.924 2.946 2.904 2.939 7,839,402 +0.02(+0.52%)
Apr 01, 2004 2.935 2.946 2.906 2.924 19,691,424 -0.01(-0.37%)
Mar 31, 2004 2.873 2.941 2.871 2.935 20,716,494 +0.08(+2.92%)
Mar 30, 2004 2.790 2.858 2.790 2.852 25,252,380 +0.07(+2.68%)
Mar 29, 2004 2.784 2.808 2.775 2.777 12,005,440 +0.01(+0.24%)
Mar 26, 2004 2.724 2.773 2.711 2.770 22,717,326 +0.05(+1.69%)
Mar 25, 2004 2.694 2.735 2.692 2.724 26,803,914 +0.07(+2.72%)
Mar 24, 2004 2.700 2.707 2.639 2.652 35,088,048 -0.09(-3.35%)
Mar 23, 2004 2.788 2.795 2.720 2.744 8,402,392 -0.04(-1.34%)
Mar 22, 2004 2.806 2.819 2.766 2.781 5,627,621 -0.04(-1.24%)
Mar 19, 2004 2.876 2.880 2.812 2.816 5,553,195 -0.05(-1.91%)
Mar 18, 2004 2.873 2.891 2.845 2.871 7,821,137 -0.01(-0.23%)
Mar 17, 2004 2.786 2.880 2.784 2.878 9,012,413 +0.09(+3.22%)
Mar 16, 2004 2.838 2.847 2.766 2.788 6,575,984 -0.04(-1.32%)
Mar 15, 2004 2.845 2.882 2.821 2.825 7,027,106 -0.01(-0.39%)
Mar 12, 2004 2.777 2.836 2.775 2.836 8,232,079 +0.07(+2.37%)
Mar 11, 2004 2.762 2.803 2.751 2.770 7,393,758 -0.01(-0.32%)
Mar 10, 2004 2.876 2.878 2.777 2.779 15,293,431 -0.10(-3.50%)
Mar 09, 2004 2.891 2.900 2.854 2.880 11,666,184 +0.03(+1.15%)
Mar 08, 2004 2.930 2.952 2.838 2.847 14,340,503 -0.11(-3.56%)
Mar 05, 2004 2.895 2.957 2.895 2.952 8,937,073 +0.05(+1.74%)
Mar 04, 2004 2.908 2.915 2.854 2.902 6,029,431 -0.01(-0.38%)
Mar 03, 2004 2.943 2.946 2.869 2.913 7,854,469 -0.02(-0.60%)
Mar 02, 2004 2.943 2.972 2.913 2.930 22,562,994 +0.05(+1.83%)
Mar 01, 2004 2.814 2.884 2.806 2.878 14,406,710 +0.07(+2.50%)
Feb 27, 2004 2.790 2.808 2.762 2.808 12,719,109 +0.06(+2.15%)
Feb 26, 2004 2.692 2.781 2.685 2.749 11,890,832 +0.07(+2.45%)
Feb 25, 2004 2.683 2.705 2.672 2.683 14,339,133 +0.01(+0.25%)
Feb 24, 2004 2.735 2.735 2.639 2.676 19,583,208 -0.07(-2.55%)
Feb 23, 2004 2.738 2.746 2.694 2.746 9,105,560 +0.02(+0.56%)
Feb 20, 2004 2.720 2.731 2.663 2.731 8,556,267 -0.00(-0.08%)
Feb 19, 2004 2.749 2.768 2.716 2.733 11,502,721 -0.04(-1.42%)
Feb 18, 2004 2.816 2.827 2.766 2.773 7,891,454 -0.06(-2.01%)
Feb 17, 2004 2.843 2.856 2.773 2.830 12,897,640 +0.00(+0.16%)
Feb 13, 2004 2.834 2.838 2.764 2.825 10,787,225 -0.02(-0.69%)
Feb 12, 2004 2.806 2.869 2.784 2.845 12,907,685 +0.04(+1.41%)
Feb 11, 2004 2.779 2.810 2.724 2.806 10,611,890 +0.05(+1.67%)
Feb 10, 2004 2.705 2.770 2.687 2.760 11,860,697 +0.06(+2.11%)
Feb 09, 2004 2.678 2.746 2.674 2.703 11,121,458 +0.04(+1.48%)
Feb 06, 2004 2.573 2.681 2.573 2.663 11,734,675 +0.06(+2.18%)
Feb 05, 2004 2.700 2.700 2.562 2.606 20,265,372 -0.09(-3.49%)
Feb 04, 2004 2.707 2.711 2.665 2.700 9,293,223 -0.01(-0.40%)
Feb 03, 2004 2.628 2.722 2.628 2.711 17,001,580 +0.01(+0.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.