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, 2013 4.450 4.491 4.365 4.491 41,220,260 +0.05(+1.09%)
Apr 29, 2013 4.429 4.496 4.376 4.443 27,200,554 +0.02(+0.42%)
Apr 26, 2013 4.422 4.436 4.397 4.424 27,968,878 -0.01(-0.16%)
Apr 25, 2013 4.466 4.513 4.413 4.431 30,888,290 -0.00(-0.05%)
Apr 24, 2013 4.362 4.445 4.360 4.434 27,315,580 +0.08(+1.85%)
Apr 23, 2013 4.289 4.358 4.268 4.353 33,077,446 +0.08(+1.83%)
Apr 22, 2013 4.273 4.319 4.215 4.275 31,538,198 +0.00(+0.05%)
Apr 19, 2013 4.358 4.365 4.227 4.273 44,378,308 -0.09(-1.95%)
Apr 18, 2013 4.254 4.397 4.185 4.358 44,919,412 +0.11(+2.65%)
Apr 17, 2013 4.323 4.344 4.231 4.245 57,085,988 -0.14(-3.10%)
Apr 16, 2013 4.406 4.464 4.264 4.381 43,246,040 +0.03(+0.69%)
Apr 15, 2013 4.459 4.461 4.351 4.351 44,315,512 -0.17(-3.81%)
Apr 12, 2013 4.590 4.613 4.500 4.523 44,101,636 -0.11(-2.28%)
Apr 11, 2013 4.680 4.680 4.588 4.629 27,602,008 -0.03(-0.65%)
Apr 10, 2013 4.632 4.703 4.621 4.659 34,592,464 +0.05(+1.09%)
Apr 09, 2013 4.524 4.643 4.476 4.609 40,644,256 +0.09(+1.97%)
Apr 08, 2013 4.527 4.563 4.449 4.520 40,913,184 +0.00(+0.00%)
Apr 05, 2013 4.376 4.550 4.355 4.520 50,496,408 +0.10(+2.23%)
Apr 04, 2013 4.385 4.447 4.328 4.421 37,583,584 +0.03(+0.73%)
Apr 03, 2013 4.554 4.563 4.373 4.389 56,308,452 -0.18(-3.91%)
Apr 02, 2013 4.673 4.692 4.536 4.568 45,813,616 -0.09(-1.92%)
Apr 01, 2013 4.669 4.724 4.637 4.657 43,920,852 -0.01(-0.29%)
Mar 28, 2013 4.678 4.698 4.623 4.671 72,143,104 -0.03(-0.58%)
Mar 27, 2013 4.719 4.730 4.664 4.698 34,229,660 -0.05(-0.96%)
Mar 26, 2013 4.662 4.753 4.630 4.744 40,592,224 +0.09(+1.87%)
Mar 25, 2013 4.701 4.760 4.632 4.657 37,781,556 -0.01(-0.20%)
Mar 22, 2013 4.765 4.787 4.637 4.666 39,092,324 -0.06(-1.31%)
Mar 21, 2013 4.758 4.840 4.726 4.728 48,692,952 -0.05(-1.05%)
Mar 20, 2013 4.705 4.813 4.696 4.778 72,226,832 -0.04(-0.76%)
Mar 19, 2013 4.987 5.023 4.758 4.815 89,958,024 -0.26(-5.10%)
Mar 18, 2013 5.028 5.188 5.023 5.074 62,414,824 -0.07(-1.29%)
Mar 15, 2013 5.142 5.257 5.071 5.140 83,272,088 -0.01(-0.27%)
Mar 14, 2013 4.902 5.187 4.902 5.154 87,862,360 +0.26(+5.23%)
Mar 13, 2013 4.904 4.963 4.872 4.897 31,460,560 -0.02(-0.42%)
Mar 12, 2013 4.916 4.950 4.863 4.918 50,384,308 +0.01(+0.14%)
Mar 11, 2013 4.852 4.964 4.808 4.911 48,559,456 +0.03(+0.61%)
Mar 08, 2013 4.783 4.891 4.712 4.881 81,588,672 +0.11(+2.30%)
Mar 07, 2013 4.534 4.774 4.474 4.772 79,531,960 +0.25(+5.62%)
Mar 06, 2013 4.511 4.570 4.467 4.518 40,213,720 +0.05(+1.23%)
Mar 05, 2013 4.488 4.513 4.442 4.463 35,168,676 +0.00(+0.05%)
Mar 04, 2013 4.488 4.520 4.401 4.460 41,175,340 -0.04(-0.92%)
Mar 01, 2013 4.566 4.568 4.443 4.502 58,039,480 -0.11(-2.43%)
Feb 28, 2013 4.605 4.673 4.591 4.614 42,353,928 +0.00(+0.10%)
Feb 27, 2013 4.492 4.637 4.483 4.609 57,019,204 +0.09(+1.97%)
Feb 26, 2013 4.383 4.524 4.369 4.520 98,199,296 +0.15(+3.35%)
Feb 25, 2013 4.618 4.632 4.369 4.373 127,879,416 -0.32(-6.78%)
Feb 22, 2013 4.641 4.694 4.566 4.692 51,090,384 +0.07(+1.54%)
Feb 21, 2013 4.758 4.778 4.577 4.621 90,642,432 -0.01(-0.25%)
Feb 20, 2013 4.669 4.726 4.582 4.632 98,087,368 -0.03(-0.59%)
Feb 19, 2013 4.579 4.687 4.577 4.659 46,607,428 +0.08(+1.75%)
Feb 15, 2013 4.678 4.680 4.566 4.579 46,087,836 -0.09(-1.91%)
Feb 14, 2013 4.687 4.694 4.643 4.669 51,674,956 -0.04(-0.83%)
Feb 13, 2013 4.570 4.710 4.559 4.708 63,912,840 +0.13(+2.80%)
Feb 12, 2013 4.593 4.623 4.538 4.579 59,013,436 -0.01(-0.20%)
Feb 11, 2013 4.616 4.638 4.559 4.589 33,797,116 -0.04(-0.89%)
Feb 08, 2013 4.614 4.672 4.600 4.630 51,601,632 +0.00(+0.00%)
Feb 07, 2013 4.701 4.701 4.618 4.630 70,834,800 -0.06(-1.37%)
Feb 06, 2013 4.671 4.701 4.639 4.694 41,794,276 +0.09(+1.99%)
Feb 04, 2013 4.630 4.687 4.586 4.602 52,505,500 -0.05(-1.08%)
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.