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 (%)
Jun 30, 2016 1.043 1.046 0.9856 1.016 149,159,424 -0.03(-3.17%)
Jun 29, 2016 1.057 1.069 1.028 1.050 125,096,144 +0.03(+3.27%)
Jun 28, 2016 1.016 1.026 0.9927 1.016 104,050,424 +0.05(+5.42%)
Jun 27, 2016 1.009 1.019 0.9333 0.9642 131,338,584 -0.07(-7.09%)
Jun 24, 2016 1.012 1.062 0.9903 1.038 123,929,104 -0.06(-5.82%)
Jun 23, 2016 1.085 1.104 1.073 1.102 80,227,432 +0.03(+2.88%)
Jun 22, 2016 1.121 1.121 1.069 1.071 100,122,576 -0.03(-2.38%)
Jun 21, 2016 1.078 1.104 1.064 1.097 138,963,936 -0.01(-0.86%)
Jun 20, 2016 1.142 1.145 1.078 1.107 171,507,632 +0.04(+3.33%)
Jun 17, 2016 1.043 1.104 1.033 1.071 225,433,488 +0.06(+6.37%)
Jun 16, 2016 0.9998 1.033 0.9571 1.007 163,895,520 -0.01(-0.93%)
Jun 15, 2016 1.014 1.069 1.005 1.016 134,511,936 +0.00(+0.00%)
Jun 14, 2016 1.007 1.057 0.9737 1.016 138,555,600 -0.01(-1.16%)
Jun 13, 2016 1.038 1.092 0.9903 1.028 149,449,552 -0.02(-2.04%)
Jun 10, 2016 1.109 1.123 1.038 1.050 160,834,256 -0.11(-9.43%)
Jun 09, 2016 1.128 1.168 1.073 1.159 238,354,336 -0.02(-1.81%)
Jun 08, 2016 1.161 1.221 1.147 1.180 194,338,688 +0.07(+6.42%)
Jun 07, 2016 1.109 1.154 1.081 1.109 187,925,008 +0.02(+2.19%)
Jun 06, 2016 1.007 1.090 0.9903 1.085 167,942,096 +0.11(+11.74%)
Jun 03, 2016 1.012 1.021 0.9666 0.9713 106,000,304 -0.04(-3.76%)
Jun 02, 2016 1.021 1.054 1.002 1.009 126,564,264 -0.03(-2.75%)
Jun 01, 2016 0.9998 1.043 0.9713 1.038 136,326,096 +0.02(+1.86%)
May 31, 2016 1.005 1.057 1.005 1.019 165,331,824 +0.03(+3.13%)
May 27, 2016 0.9879 0.9879 0.9879 0.9879 103,680,704 -0.02(-1.65%)
May 26, 2016 1.100 1.126 0.9761 1.005 193,016,128 -0.03(-2.76%)
May 25, 2016 1.005 1.066 0.9951 1.033 195,574,448 +0.07(+7.41%)
May 24, 2016 0.8740 0.9666 0.8637 0.9618 158,664,400 +0.09(+10.35%)
May 23, 2016 0.8763 0.8977 0.8455 0.8716 143,966,048 -0.01(-1.34%)
May 20, 2016 0.9309 0.9381 0.8775 0.8835 166,058,272 -0.03(-3.63%)
May 19, 2016 0.8977 0.9238 0.8526 0.9167 132,141,904 +0.00(+0.26%)
May 18, 2016 0.9404 0.9642 0.9048 0.9143 113,974,080 -0.02(-2.04%)
May 17, 2016 0.9476 1.009 0.9191 0.9333 230,515,216 +0.01(+0.77%)
May 16, 2016 0.9951 1.027 0.9143 0.9262 172,900,512 -0.04(-3.94%)
May 13, 2016 0.9452 1.009 0.9452 0.9642 118,009,448 -0.03(-2.64%)
May 12, 2016 1.090 1.100 0.9689 0.9903 177,651,600 -0.05(-4.36%)
May 11, 2016 1.009 1.145 0.9784 1.035 223,243,136 +0.01(+1.40%)
May 10, 2016 1.005 1.035 0.9333 1.021 293,337,312 +0.05(+4.88%)
May 09, 2016 1.121 1.164 0.9594 0.9737 204,902,576 -0.12(-10.68%)
May 06, 2016 1.311 1.385 1.079 1.090 295,464,256 -0.27(-19.62%)
May 05, 2016 1.496 1.537 1.354 1.356 257,122,624 +0.01(+1.06%)
May 04, 2016 1.446 1.468 1.335 1.342 112,602,664 -0.04(-2.59%)
May 03, 2016 1.515 1.525 1.361 1.377 169,055,728 -0.19(-11.99%)
May 02, 2016 1.622 1.627 1.520 1.565 119,019,296 -0.07(-4.08%)
Apr 29, 2016 1.656 1.698 1.567 1.632 155,053,264 +0.02(+1.33%)
Apr 28, 2016 1.686 1.803 1.610 1.610 243,349,472 -0.09(-5.04%)
Apr 27, 2016 1.610 1.698 1.598 1.696 167,068,144 +0.13(+8.18%)
Apr 26, 2016 1.539 1.567 1.513 1.567 115,955,944 +0.05(+3.12%)
Apr 25, 2016 1.565 1.594 1.496 1.520 117,974,960 -0.04(-2.29%)
Apr 22, 2016 1.494 1.564 1.482 1.556 112,567,240 +0.09(+5.82%)
Apr 21, 2016 1.577 1.598 1.463 1.470 158,726,624 -0.05(-3.58%)
Apr 20, 2016 1.437 1.551 1.427 1.525 171,826,944 +0.07(+4.90%)
Apr 19, 2016 1.470 1.513 1.442 1.453 167,059,648 +0.04(+2.68%)
Apr 18, 2016 1.304 1.442 1.304 1.415 169,647,456 -0.02(-1.16%)
Apr 15, 2016 1.368 1.468 1.356 1.432 252,436,928 +0.00(+0.33%)
Apr 14, 2016 1.456 1.470 1.363 1.427 223,070,624 -0.01(-0.82%)
Apr 13, 2016 1.451 1.558 1.406 1.439 438,322,528 +0.00(+0.16%)
Apr 12, 2016 1.149 1.461 1.147 1.437 773,702,528 +0.37(+34.44%)
Apr 11, 2016 0.9784 1.069 0.9737 1.069 282,404,608 +0.18(+19.68%)
Apr 08, 2016 0.9001 0.9143 0.8740 0.8930 106,294,304 +0.04(+4.16%)
Apr 07, 2016 0.8882 0.9072 0.8419 0.8573 110,406,024 -0.03(-3.22%)
Apr 06, 2016 0.9191 0.9309 0.8668 0.8858 122,194,728 -0.01(-0.80%)
Apr 05, 2016 0.8573 0.8977 0.8383 0.8930 113,579,200 +0.01(+1.08%)
Apr 04, 2016 0.9167 0.9262 0.8621 0.8835 97,272,640 -0.03(-2.87%)
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.