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, 2011 7.379 7.497 7.367 7.486 38,224,988 +0.10(+1.35%)
Apr 28, 2011 7.324 7.410 7.208 7.386 29,423,610 +0.02(+0.30%)
Apr 27, 2011 7.419 7.419 7.215 7.364 30,788,932 +0.01(+0.09%)
Apr 26, 2011 7.228 7.390 7.226 7.357 31,600,024 +0.13(+1.78%)
Apr 25, 2011 7.308 7.330 7.199 7.228 25,340,092 -0.04(-0.55%)
Apr 21, 2011 7.193 7.288 7.053 7.268 51,025,204 +0.11(+1.49%)
Apr 20, 2011 7.188 7.328 7.117 7.161 57,346,188 +0.05(+0.72%)
Apr 19, 2011 7.117 7.139 7.028 7.110 40,090,872 +0.00(+0.00%)
Apr 18, 2011 7.157 7.186 6.959 7.110 42,988,808 -0.17(-2.29%)
Apr 15, 2011 7.257 7.293 7.150 7.277 34,630,704 +0.02(+0.25%)
Apr 14, 2011 7.184 7.275 7.115 7.259 35,529,844 +0.06(+0.77%)
Apr 13, 2011 7.166 7.313 7.150 7.204 38,234,632 +0.10(+1.47%)
Apr 12, 2011 7.264 7.290 7.035 7.099 74,211,480 -0.31(-4.23%)
Apr 11, 2011 7.651 7.657 7.382 7.413 49,187,120 -0.15(-2.00%)
Apr 08, 2011 7.688 7.715 7.515 7.564 46,490,204 -0.10(-1.36%)
Apr 07, 2011 7.482 7.671 7.459 7.668 60,261,468 +0.18(+2.40%)
Apr 06, 2011 7.559 7.635 7.444 7.488 37,350,952 -0.03(-0.38%)
Apr 05, 2011 7.522 7.586 7.471 7.517 62,954,068 -0.00(-0.06%)
Apr 04, 2011 7.453 7.542 7.359 7.522 46,712,792 +0.07(+0.99%)
Apr 01, 2011 7.542 7.569 7.422 7.448 35,909,012 -0.00(-0.06%)
Mar 31, 2011 7.688 7.726 7.437 7.453 56,691,768 -0.18(-2.36%)
Mar 30, 2011 7.631 7.635 7.622 7.633 76,093,048 +0.23(+3.11%)
Mar 29, 2011 7.394 7.440 7.330 7.403 47,838,824 +0.07(+0.94%)
Mar 28, 2011 7.627 7.629 7.330 7.334 55,082,636 -0.26(-3.45%)
Mar 25, 2011 7.538 7.631 7.489 7.596 71,595,888 +0.08(+1.06%)
Mar 24, 2011 7.509 7.538 7.436 7.516 48,883,168 +0.03(+0.44%)
Mar 23, 2011 7.496 7.558 7.396 7.483 48,593,268 +0.01(+0.09%)
Mar 22, 2011 7.518 7.542 7.443 7.476 47,626,760 -0.01(-0.15%)
Mar 21, 2011 7.491 7.514 7.476 7.487 52,387,844 +0.08(+1.14%)
Mar 18, 2011 7.613 7.627 7.372 7.403 77,741,568 -0.14(-1.85%)
Mar 17, 2011 7.793 7.846 7.540 7.542 86,713,120 -0.14(-1.88%)
Mar 16, 2011 7.602 7.833 7.527 7.687 111,963,384 +0.23(+3.09%)
Mar 15, 2011 7.401 7.523 7.387 7.456 64,993,612 +0.01(+0.15%)
Mar 14, 2011 7.443 7.582 7.394 7.445 64,518,944 +0.17(+2.29%)
Mar 11, 2011 6.937 7.314 6.824 7.278 48,002,928 +0.16(+2.21%)
Mar 10, 2011 7.285 7.285 7.021 7.121 77,576,848 -0.32(-4.32%)
Mar 09, 2011 7.212 7.480 7.205 7.443 49,259,620 +0.21(+2.91%)
Mar 08, 2011 7.432 7.432 7.201 7.232 43,951,616 -0.19(-2.54%)
Mar 07, 2011 7.489 7.662 7.378 7.420 43,116,108 -0.03(-0.36%)
Mar 04, 2011 7.509 7.509 7.347 7.447 35,823,984 -0.01(-0.18%)
Mar 03, 2011 7.611 7.611 7.287 7.460 57,044,992 -0.06(-0.77%)
Mar 02, 2011 7.429 7.531 7.310 7.518 58,235,276 +0.04(+0.56%)
Mar 01, 2011 7.933 7.971 7.454 7.476 76,226,296 -0.40(-5.10%)
Feb 28, 2011 7.924 7.975 7.787 7.877 69,117,968 +0.03(+0.40%)
Feb 25, 2011 7.671 7.893 7.640 7.846 74,130,856 +0.23(+2.97%)
Feb 24, 2011 7.875 7.942 7.505 7.620 142,406,320 +0.00(+0.06%)
Feb 23, 2011 7.234 7.653 7.043 7.616 163,540,944 +0.51(+7.25%)
Feb 22, 2011 7.081 7.321 6.997 7.101 145,403,968 +0.35(+5.19%)
Feb 18, 2011 6.755 6.817 6.699 6.751 37,202,172 -0.01(-0.20%)
Feb 17, 2011 6.795 6.844 6.691 6.764 40,118,212 -0.04(-0.62%)
Feb 16, 2011 6.853 6.859 6.755 6.806 43,127,596 -0.01(-0.13%)
Feb 15, 2011 6.952 6.968 6.762 6.815 41,966,112 -0.18(-2.57%)
Feb 14, 2011 6.824 7.008 6.822 6.995 40,636,496 +0.15(+2.24%)
Feb 11, 2011 6.848 6.870 6.756 6.841 38,647,180 +0.00(+0.06%)
Feb 10, 2011 6.804 6.866 6.722 6.837 60,901,004 -0.01(-0.16%)
Feb 09, 2011 6.997 6.988 6.797 6.848 47,688,844 -0.15(-2.12%)
Feb 08, 2011 6.910 7.006 6.846 6.997 58,542,308 +0.06(+0.86%)
Feb 07, 2011 6.892 7.137 6.870 6.937 137,167,440 +0.27(+4.03%)
Feb 04, 2011 6.782 6.870 6.651 6.668 47,063,328 -0.09(-1.35%)
Feb 03, 2011 6.779 6.800 6.609 6.759 51,754,144 -0.01(-0.13%)
Feb 02, 2011 6.726 6.972 6.717 6.768 95,244,200 +0.06(+0.93%)
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.