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 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%)
Apr 01, 2016 0.9452 0.9737 0.9024 0.9096 120,822,104 -0.07(-7.04%)
Mar 31, 2016 0.9428 0.9879 0.9381 0.9784 65,404,104 +0.03(+2.74%)
Mar 30, 2016 0.9927 1.031 0.9476 0.9523 112,151,688 -0.01(-0.74%)
Mar 29, 2016 0.9476 0.9701 0.9108 0.9594 119,821,472 -0.03(-2.65%)
Mar 28, 2016 1.007 1.007 0.9499 0.9856 94,494,048 -0.02(-2.35%)
Mar 24, 2016 0.9167 1.009 1.009 1.009 127,083,688 +0.03(+2.91%)
Mar 23, 2016 1.145 1.147 0.9761 0.9808 143,104,368 -0.16(-14.32%)
Mar 22, 2016 1.135 1.173 1.107 1.145 73,465,520 -0.01(-1.23%)
Mar 21, 2016 1.171 1.199 1.138 1.159 104,309,200 -0.01(-0.61%)
Mar 18, 2016 1.206 1.259 1.133 1.166 365,538,144 +0.03(+2.51%)
Mar 17, 2016 1.097 1.159 1.057 1.138 168,237,056 +0.09(+9.11%)
Mar 16, 2016 1.021 1.090 1.012 1.043 194,769,072 +0.05(+5.02%)
Mar 15, 2016 0.9974 1.007 0.9381 0.9927 151,207,264 -0.05(-4.57%)
Mar 14, 2016 1.050 1.069 1.014 1.040 166,488,256 -0.08(-6.81%)
Mar 11, 2016 1.159 1.185 1.103 1.116 170,227,872 +0.02(+1.95%)
Mar 10, 2016 1.097 1.126 1.033 1.095 178,101,296 -0.00(-0.43%)
Mar 09, 2016 1.083 1.116 1.021 1.100 167,928,816 +0.08(+7.67%)
Mar 08, 2016 1.199 1.200 0.9737 1.021 274,474,496 -0.22(-17.78%)
Mar 07, 2016 1.278 1.368 1.230 1.242 491,045,760 +0.04(+2.95%)
Mar 04, 2016 1.090 1.149 1.021 1.206 795,692,352 +0.19(+18.97%)
Mar 03, 2016 0.8003 1.121 0.7885 1.014 582,760,448 +0.21(+25.59%)
Mar 02, 2016 0.6222 0.8906 0.6175 0.8075 320,938,560 +0.15(+23.19%)
Mar 01, 2016 0.6270 0.6602 0.6056 0.6555 101,191,256 +0.04(+5.75%)
Feb 29, 2016 0.6697 0.6697 0.6008 0.6198 186,986,384 -0.02(-3.33%)
Feb 26, 2016 0.6863 0.6863 0.6293 0.6412 129,537,296 +0.03(+5.47%)
Feb 25, 2016 0.6270 0.6887 0.5937 0.6080 167,164,208 -0.03(-4.83%)
Feb 24, 2016 0.5795 0.6507 0.5581 0.6388 261,453,248 +0.12(+22.83%)
Feb 23, 2016 0.6008 0.6436 0.5130 0.5201 209,053,248 -0.05(-8.37%)
Feb 22, 2016 0.4963 0.5913 0.4916 0.5676 142,676,720 +0.09(+19.50%)
Feb 19, 2016 0.4607 0.4821 0.4512 0.4750 87,027,968 +0.00(+1.01%)
Feb 18, 2016 0.4678 0.5082 0.4512 0.4702 156,784,384 +0.02(+5.32%)
Feb 17, 2016 0.4607 0.4726 0.4394 0.4465 151,135,024 +0.00(+1.08%)
Feb 16, 2016 0.3990 0.4536 0.3919 0.4417 165,421,024 +0.06(+16.98%)
Feb 12, 2016 0.4417 0.3776 0.3776 0.3776 208,766,128 -0.05(-10.67%)
Feb 11, 2016 0.3942 0.4251 0.3634 0.4227 213,743,504 +0.02(+4.71%)
Feb 10, 2016 0.4726 0.4762 0.3871 0.4037 136,795,440 -0.06(-12.82%)
Feb 09, 2016 0.4963 0.4963 0.4275 0.4631 165,586,736 -0.02(-4.41%)
Feb 08, 2016 0.6080 0.6151 0.3562 0.4845 513,535,968 -0.24(-33.33%)
Feb 05, 2016 0.7623 0.7742 0.7196 0.7267 90,074,480 -0.05(-6.13%)
Feb 04, 2016 0.8075 0.8668 0.7576 0.7742 164,544,912 -0.02(-2.98%)
Feb 03, 2016 0.7315 0.8051 0.6531 0.7980 116,176,640 +0.09(+12.37%)
Feb 02, 2016 0.7410 0.7457 0.7101 0.7101 74,254,600 -0.05(-6.85%)
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.