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, 2005 4.290 4.304 4.181 4.214 14,237,767 +0.00(+0.10%)
Apr 28, 2005 4.325 4.328 4.179 4.209 16,549,544 -0.13(-2.93%)
Apr 27, 2005 4.483 4.485 4.321 4.336 14,418,125 -0.17(-3.70%)
Apr 26, 2005 4.575 4.577 4.498 4.503 8,900,545 -0.07(-1.58%)
Apr 25, 2005 4.551 4.599 4.538 4.575 18,862,234 +0.05(+1.21%)
Apr 22, 2005 4.485 4.562 4.420 4.520 14,325,892 +0.05(+1.18%)
Apr 21, 2005 4.328 4.472 4.314 4.468 12,484,415 +0.14(+3.24%)
Apr 20, 2005 4.483 4.555 4.297 4.328 20,237,976 -0.11(-2.42%)
Apr 19, 2005 4.380 4.485 4.363 4.435 22,771,662 +0.15(+3.58%)
Apr 18, 2005 4.244 4.308 4.028 4.282 20,481,344 +0.04(+1.03%)
Apr 15, 2005 4.382 4.415 4.205 4.238 30,111,540 -0.15(-3.39%)
Apr 14, 2005 4.391 4.501 4.347 4.387 34,691,716 +0.05(+1.06%)
Apr 13, 2005 4.621 4.621 4.328 4.341 32,535,640 -0.20(-4.34%)
Apr 12, 2005 4.678 4.700 4.527 4.538 15,021,297 -0.14(-3.00%)
Apr 11, 2005 4.669 4.682 4.599 4.678 13,935,953 +0.03(+0.66%)
Apr 08, 2005 4.744 4.761 4.643 4.647 13,105,394 -0.12(-2.57%)
Apr 07, 2005 4.963 4.967 4.753 4.770 19,423,398 -0.14(-2.81%)
Apr 06, 2005 4.869 4.954 4.823 4.908 11,836,497 +0.04(+0.81%)
Apr 05, 2005 4.952 4.982 4.847 4.869 13,689,388 -0.08(-1.68%)
Apr 04, 2005 5.033 5.042 4.866 4.952 23,533,274 +0.03(+0.53%)
Apr 01, 2005 4.862 4.932 4.838 4.926 17,329,420 +0.12(+2.51%)
Mar 31, 2005 4.704 4.809 4.687 4.805 18,961,772 +0.22(+4.88%)
Mar 30, 2005 4.527 4.588 4.396 4.582 19,843,472 +0.06(+1.41%)
Mar 29, 2005 4.663 4.709 4.498 4.518 16,040,889 -0.14(-3.10%)
Mar 28, 2005 4.623 4.707 4.555 4.663 27,284,260 +0.05(+1.09%)
Mar 24, 2005 4.577 4.654 4.492 4.612 19,706,034 +0.08(+1.69%)
Mar 23, 2005 4.753 4.754 4.393 4.536 31,704,168 -0.24(-5.00%)
Mar 22, 2005 4.926 4.978 4.774 4.774 19,720,190 -0.14(-2.94%)
Mar 21, 2005 5.004 5.026 4.888 4.919 13,312,235 -0.07(-1.45%)
Mar 18, 2005 5.007 5.037 4.928 4.991 14,866,052 +0.02(+0.40%)
Mar 17, 2005 4.864 4.985 4.862 4.972 20,631,566 +0.18(+3.65%)
Mar 16, 2005 4.788 4.875 4.731 4.796 18,060,896 +0.01(+0.18%)
Mar 15, 2005 4.858 4.893 4.774 4.788 13,615,419 -0.04(-0.77%)
Mar 14, 2005 4.844 4.862 4.700 4.825 15,809,848 +0.02(+0.32%)
Mar 11, 2005 4.763 4.888 4.698 4.809 18,407,914 +0.05(+0.97%)
Mar 10, 2005 4.866 5.007 4.676 4.763 30,378,196 -0.17(-3.42%)
Mar 09, 2005 5.059 5.103 4.897 4.932 29,971,364 -0.09(-1.70%)
Mar 08, 2005 5.180 5.180 5.004 5.018 17,003,864 -0.02(-0.48%)
Mar 07, 2005 5.136 5.180 4.961 5.042 27,534,478 -0.06(-1.12%)
Mar 04, 2005 4.993 5.125 4.993 5.099 24,241,920 +0.16(+3.24%)
Mar 03, 2005 4.950 4.993 4.901 4.939 27,038,608 +0.12(+2.41%)
Mar 02, 2005 4.643 4.829 4.632 4.823 27,674,654 +0.19(+4.11%)
Mar 01, 2005 4.750 4.805 4.577 4.632 19,916,072 -0.12(-2.49%)
Feb 28, 2005 4.823 4.950 4.569 4.750 31,307,382 +0.03(+0.56%)
Feb 25, 2005 4.501 4.766 4.485 4.724 26,707,114 +0.27(+6.05%)
Feb 24, 2005 4.433 4.483 4.376 4.455 23,690,344 +0.04(+0.94%)
Feb 23, 2005 4.479 4.520 4.367 4.413 24,703,088 +0.07(+1.61%)
Feb 22, 2005 4.347 4.448 4.312 4.343 22,434,232 +0.00(+0.10%)
Feb 18, 2005 4.166 4.343 4.159 4.339 16,416,673 +0.19(+4.48%)
Feb 17, 2005 4.286 4.319 4.150 4.152 17,853,142 -0.13(-3.07%)
Feb 16, 2005 4.131 4.293 4.131 4.284 17,649,498 +0.14(+3.49%)
Feb 15, 2005 4.161 4.190 4.080 4.139 10,903,202 -0.01(-0.26%)
Feb 14, 2005 4.155 4.194 4.133 4.150 11,095,432 +0.03(+0.74%)
Feb 11, 2005 4.117 4.157 4.074 4.120 10,330,623 +0.00(+0.05%)
Feb 10, 2005 4.030 4.139 3.993 4.117 17,106,142 +0.14(+3.52%)
Feb 09, 2005 3.964 4.028 3.947 3.977 7,701,964 -0.00(-0.06%)
Feb 08, 2005 3.925 3.997 3.912 3.979 9,174,506 +0.04(+0.89%)
Feb 07, 2005 3.979 3.997 3.907 3.944 14,618,117 -0.05(-1.15%)
Feb 04, 2005 3.929 4.008 3.909 3.990 14,580,676 +0.09(+2.24%)
Feb 03, 2005 3.953 3.953 3.872 3.903 16,832,638 -0.06(-1.49%)
Feb 02, 2005 3.868 3.975 3.861 3.962 10,815,991 +0.08(+2.03%)
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.