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, 2020 5.740 5.740 3.401 4.156 21,865,640 -2.22(-34.82%)
Apr 29, 2020 7.571 7.652 5.937 6.377 16,798,554 -0.55(-7.98%)
Apr 28, 2020 7.711 7.806 6.844 6.930 6,960,466 -0.55(-7.36%)
Apr 27, 2020 8.086 8.191 6.175 7.481 21,135,700 -2.00(-21.13%)
Apr 24, 2020 8.219 9.856 7.761 9.485 33,130,682 +2.96(+45.29%)
Apr 23, 2020 5.220 7.590 5.191 6.529 30,544,850 +1.74(+36.22%)
Apr 22, 2020 4.341 4.916 4.113 4.792 11,797,005 +0.57(+13.56%)
Apr 21, 2020 3.223 4.370 3.218 4.220 17,271,318 +0.81(+23.57%)
Apr 20, 2020 3.090 3.562 2.921 3.415 12,878,164 -0.02(-0.48%)
Apr 17, 2020 3.729 3.845 3.375 3.432 10,641,433 -0.26(-7.13%)
Apr 16, 2020 3.890 4.462 3.650 3.695 19,134,322 -0.19(-5.01%)
Apr 15, 2020 4.629 4.629 3.700 3.890 22,376,320 +3.86(+12384.73%)
Apr 14, 2020 0.0356 0.0356 0.0311 0.0312 780,528,128 -0.01(-18.00%)
Apr 13, 2020 0.0418 0.0420 0.0356 0.0380 505,588,928 -0.00(-5.88%)
Apr 09, 2020 0.0417 0.0499 0.0394 0.0404 863,124,992 +0.00(+0.00%)
Apr 08, 2020 0.0380 0.0404 0.0380 0.0404 349,291,488 +0.00(+7.26%)
Apr 07, 2020 0.0397 0.0414 0.0368 0.0376 395,481,888 -0.00(-6.05%)
Apr 06, 2020 0.0413 0.0413 0.0380 0.0401 339,963,168 -0.00(-3.27%)
Apr 03, 2020 0.0416 0.0417 0.0373 0.0414 367,479,360 +0.00(+3.75%)
Apr 02, 2020 0.0380 0.0416 0.0362 0.0399 436,009,664 +0.00(+13.20%)
Apr 01, 2020 0.0390 0.0404 0.0353 0.0353 333,508,736 -0.01(-14.01%)
Mar 31, 2020 0.0404 0.0418 0.0383 0.0410 270,718,752 +0.00(+3.60%)
Mar 30, 2020 0.0404 0.0404 0.0357 0.0396 355,826,752 -0.00(-2.00%)
Mar 27, 2020 0.0439 0.0439 0.0404 0.0404 313,518,464 -0.00(-9.95%)
Mar 26, 2020 0.0463 0.0463 0.0418 0.0449 370,444,480 +0.00(+1.78%)
Mar 25, 2020 0.0463 0.0468 0.0418 0.0441 322,092,000 -0.00(-7.20%)
Mar 24, 2020 0.0427 0.0499 0.0404 0.0475 521,959,744 +0.01(+13.57%)
Mar 23, 2020 0.0427 0.0443 0.0406 0.0418 337,004,128 -0.00(-7.22%)
Mar 20, 2020 0.0458 0.0475 0.0427 0.0451 361,629,344 -0.00(-0.11%)
Mar 19, 2020 0.0430 0.0473 0.0406 0.0451 471,779,104 +0.00(+4.51%)
Mar 18, 2020 0.0444 0.0481 0.0404 0.0432 445,224,064 -0.01(-15.13%)
Mar 17, 2020 0.0470 0.0546 0.0427 0.0509 693,656,512 +0.00(+7.10%)
Mar 16, 2020 0.0451 0.0546 0.0404 0.0475 713,693,120 -0.02(-33.33%)
Mar 13, 2020 0.0427 0.0712 0.0356 0.0712 926,462,400 +0.03(+95.95%)
Mar 12, 2020 0.0332 0.0465 0.0304 0.0364 759,498,816 +0.00(+1.86%)
Mar 11, 2020 0.0380 0.0380 0.0332 0.0357 574,675,136 -0.00(-6.06%)
Mar 10, 2020 0.0427 0.0451 0.0332 0.0380 985,384,512 +0.00(+1.72%)
Mar 09, 2020 0.0354 0.0475 0.0285 0.0374 1,355,994,112 -0.01(-27.54%)
Mar 06, 2020 0.0527 0.0533 0.0480 0.0516 487,126,400 -0.00(-6.06%)
Mar 05, 2020 0.0587 0.0588 0.0529 0.0549 351,169,376 -0.00(-7.23%)
Mar 04, 2020 0.0648 0.0676 0.0546 0.0592 477,335,424 -0.00(-1.54%)
Mar 03, 2020 0.0589 0.0641 0.0558 0.0601 576,577,216 +0.01(+16.32%)
Mar 02, 2020 0.0700 0.0712 0.0517 0.0517 1,130,486,144 -0.01(-20.91%)
Feb 28, 2020 0.0540 0.0672 0.0475 0.0653 908,444,544 +0.00(+5.73%)
Feb 27, 2020 0.0648 0.0700 0.0594 0.0618 640,575,616 -0.01(-15.72%)
Feb 26, 2020 0.1019 0.1021 0.0712 0.0733 989,127,232 -0.03(-30.48%)
Feb 25, 2020 0.1059 0.1090 0.0969 0.1054 282,296,928 +0.00(+0.79%)
Feb 24, 2020 0.0997 0.1116 0.0957 0.1046 286,452,032 -0.00(-1.70%)
Feb 21, 2020 0.1119 0.1119 0.1057 0.1064 181,557,856 -0.01(-6.39%)
Feb 20, 2020 0.1142 0.1187 0.1128 0.1137 248,114,032 -0.00(-0.15%)
Feb 19, 2020 0.1054 0.1151 0.1021 0.1138 310,512,000 +0.01(+8.93%)
Feb 18, 2020 0.1116 0.1116 0.1021 0.1045 277,383,360 -0.00(-2.22%)
Feb 14, 2020 0.1171 0.1171 0.1069 0.1069 496,868,416 -0.01(-8.22%)
Feb 13, 2020 0.1202 0.1239 0.1138 0.1164 348,981,280 -0.00(-2.79%)
Feb 12, 2020 0.1223 0.1263 0.1187 0.1198 294,891,392 +0.00(+0.28%)
Feb 11, 2020 0.1214 0.1241 0.1187 0.1195 254,047,216 +0.00(+0.30%)
Feb 10, 2020 0.1214 0.1223 0.1187 0.1191 246,748,864 -0.00(-2.07%)
Feb 07, 2020 0.1303 0.1303 0.1216 0.1216 176,578,224 -0.01(-5.71%)
Feb 06, 2020 0.1322 0.1342 0.1271 0.1290 142,355,968 -0.00(-2.81%)
Feb 05, 2020 0.1226 0.1337 0.1223 0.1327 285,546,144 +0.01(+10.61%)
Feb 04, 2020 0.1230 0.1235 0.1199 0.1200 254,330,288 -0.00(-0.53%)
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.