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 28, 2006 6.877 7.019 6.877 6.938 31,400,072 +0.07(+1.05%)
Apr 27, 2006 6.855 7.017 6.774 6.866 42,894,572 -0.13(-1.88%)
Apr 26, 2006 7.032 7.205 6.982 6.997 40,352,668 -0.04(-0.53%)
Apr 25, 2006 7.162 7.208 6.969 7.035 35,306,760 -0.08(-1.17%)
Apr 24, 2006 7.227 7.229 7.109 7.118 24,948,740 -0.16(-2.26%)
Apr 21, 2006 7.247 7.295 7.142 7.282 40,724,344 +0.10(+1.34%)
Apr 20, 2006 7.387 7.400 7.159 7.186 52,014,744 -0.12(-1.71%)
Apr 19, 2006 7.151 7.383 7.140 7.311 53,215,152 +0.13(+1.77%)
Apr 18, 2006 7.083 7.251 7.083 7.184 62,299,708 +0.14(+2.05%)
Apr 17, 2006 6.951 7.046 6.940 7.039 28,528,958 +0.14(+2.03%)
Apr 13, 2006 6.866 6.934 6.787 6.899 25,720,854 +0.03(+0.48%)
Apr 12, 2006 6.888 6.986 6.824 6.866 18,325,270 -0.06(-0.92%)
Apr 11, 2006 6.986 7.032 6.866 6.929 24,507,206 -0.01(-0.16%)
Apr 10, 2006 6.938 6.991 6.897 6.940 23,972,982 +0.09(+1.31%)
Apr 07, 2006 6.877 6.932 6.789 6.851 23,884,856 -0.11(-1.57%)
Apr 06, 2006 7.010 7.056 6.901 6.960 32,149,812 -0.03(-0.44%)
Apr 05, 2006 7.000 7.085 6.956 6.991 29,702,882 -0.00(-0.03%)
Apr 04, 2006 6.954 7.006 6.844 6.993 29,582,338 +0.08(+1.11%)
Apr 03, 2006 6.936 7.024 6.899 6.916 25,774,734 +0.04(+0.54%)
Mar 31, 2006 6.872 6.905 6.761 6.879 29,633,478 -0.06(-0.91%)
Mar 30, 2006 7.063 7.118 6.914 6.943 35,440,088 -0.09(-1.25%)
Mar 29, 2006 6.954 7.061 6.934 7.030 33,967,544 +0.08(+1.10%)
Mar 28, 2006 6.943 7.015 6.921 6.954 49,530,828 +0.05(+0.79%)
Mar 27, 2006 6.787 6.901 6.735 6.899 29,191,486 +0.07(+0.96%)
Mar 24, 2006 6.735 6.897 6.732 6.833 39,000,672 +0.11(+1.56%)
Mar 23, 2006 6.667 6.776 6.664 6.728 34,333,740 +0.12(+1.76%)
Mar 22, 2006 6.566 6.713 6.537 6.612 40,469,560 +0.08(+1.27%)
Mar 21, 2006 6.559 6.658 6.518 6.529 42,442,080 -0.08(-1.16%)
Mar 20, 2006 6.855 6.883 6.586 6.605 43,386,792 -0.29(-4.25%)
Mar 17, 2006 6.949 6.951 6.868 6.899 32,577,648 -0.05(-0.72%)
Mar 16, 2006 6.805 6.989 6.761 6.949 37,529,500 +0.14(+2.03%)
Mar 15, 2006 6.750 6.822 6.721 6.811 24,281,644 -0.00(-0.03%)
Mar 14, 2006 6.686 6.813 6.638 6.813 37,492,512 +0.16(+2.34%)
Mar 13, 2006 6.625 6.697 6.604 6.658 52,296,924 +0.09(+1.33%)
Mar 10, 2006 6.474 6.691 6.441 6.570 42,289,576 +0.06(+0.87%)
Mar 09, 2006 6.618 6.713 6.505 6.513 39,054,548 -0.06(-0.90%)
Mar 08, 2006 6.470 6.621 6.397 6.572 44,853,852 +0.04(+0.54%)
Mar 07, 2006 6.643 6.658 6.480 6.537 52,034,836 -0.10(-1.55%)
Mar 06, 2006 6.805 6.833 6.581 6.640 58,933,180 -0.26(-3.78%)
Mar 03, 2006 6.901 6.997 6.890 6.901 50,486,040 -0.04(-0.60%)
Mar 02, 2006 6.715 6.954 6.691 6.943 330,030,176 +0.28(+4.17%)
Mar 01, 2006 6.557 6.673 6.516 6.664 48,125,864 +0.16(+2.49%)
Feb 28, 2006 6.334 6.548 6.373 6.502 92,244,584 +0.17(+2.66%)
Feb 27, 2006 6.516 6.542 6.323 6.334 42,362,632 -0.24(-3.60%)
Feb 24, 2006 6.704 6.730 6.559 6.570 55,293,148 +0.15(+2.39%)
Feb 23, 2006 6.450 6.537 6.362 6.417 43,165,796 -0.04(-0.68%)
Feb 22, 2006 6.597 6.634 6.441 6.461 39,304,312 -0.26(-3.85%)
Feb 21, 2006 6.724 6.767 6.601 6.719 45,880,752 +0.21(+3.20%)
Feb 17, 2006 6.581 6.612 6.406 6.511 38,681,048 +0.04(+0.58%)
Feb 16, 2006 6.362 6.526 6.362 6.474 46,097,636 +0.13(+2.11%)
Feb 15, 2006 6.417 6.526 6.268 6.340 62,444,448 +0.02(+0.38%)
Feb 14, 2006 6.178 6.358 6.077 6.316 73,439,888 +0.04(+0.56%)
Feb 13, 2006 6.351 6.445 6.213 6.281 86,874,032 -0.21(-3.17%)
Feb 10, 2006 6.691 6.745 6.402 6.487 86,837,048 -0.17(-2.60%)
Feb 09, 2006 6.969 7.063 6.636 6.660 91,116,776 -0.25(-3.67%)
Feb 08, 2006 6.993 7.006 6.767 6.914 68,998,976 -0.04(-0.50%)
Feb 07, 2006 7.300 7.300 6.899 6.949 78,974,816 -0.45(-6.12%)
Feb 06, 2006 7.449 7.569 7.374 7.403 48,220,836 +0.04(+0.57%)
Feb 03, 2006 7.383 7.435 7.265 7.361 33,436,060 +0.01(+0.15%)
Feb 02, 2006 7.403 7.534 7.282 7.350 51,673,664 -0.11(-1.47%)
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.