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, 2014 6.744 6.751 6.660 6.702 26,677,082 -0.08(-1.13%)
Apr 29, 2014 6.747 6.861 6.737 6.779 23,133,108 +0.07(+1.11%)
Apr 28, 2014 6.768 6.770 6.622 6.705 34,044,348 -0.01(-0.14%)
Apr 25, 2014 6.793 6.807 6.693 6.714 23,041,554 -0.10(-1.44%)
Apr 24, 2014 6.784 6.873 6.733 6.812 43,897,312 +0.05(+0.69%)
Apr 23, 2014 6.635 6.819 6.616 6.765 41,297,908 +0.13(+1.97%)
Apr 22, 2014 6.644 6.695 6.551 6.635 26,557,118 -0.01(-0.21%)
Apr 21, 2014 6.539 6.664 6.535 6.649 31,288,856 +0.08(+1.24%)
Apr 17, 2014 6.411 6.567 6.567 6.567 43,883,368 +0.16(+2.47%)
Apr 16, 2014 6.376 6.411 6.318 6.409 28,617,648 +0.07(+1.18%)
Apr 15, 2014 6.211 6.367 6.199 6.334 40,202,184 +0.10(+1.68%)
Apr 14, 2014 6.148 6.269 6.117 6.229 34,330,912 +0.13(+2.14%)
Apr 11, 2014 6.129 6.162 6.078 6.099 31,252,580 -0.07(-1.10%)
Apr 10, 2014 6.117 6.257 6.050 6.166 44,484,176 +0.04(+0.64%)
Apr 09, 2014 6.074 6.130 6.025 6.127 38,537,848 +0.06(+0.92%)
Apr 08, 2014 6.044 6.124 6.034 6.071 35,610,108 +0.04(+0.62%)
Apr 07, 2014 6.174 6.174 5.985 6.034 41,000,524 -0.14(-2.33%)
Apr 04, 2014 6.209 6.262 6.116 6.178 35,294,072 -0.01(-0.11%)
Apr 03, 2014 6.139 6.264 6.139 6.185 42,025,116 +0.04(+0.64%)
Apr 02, 2014 6.076 6.216 6.062 6.146 35,955,084 +0.07(+1.22%)
Apr 01, 2014 5.974 6.078 5.962 6.071 30,896,778 +0.12(+1.99%)
Mar 31, 2014 5.976 5.976 5.839 5.953 30,378,926 -0.01(-0.19%)
Mar 28, 2014 6.020 6.037 5.913 5.965 28,448,300 -0.03(-0.54%)
Mar 27, 2014 5.774 6.004 5.762 5.997 58,535,380 +0.23(+3.99%)
Mar 26, 2014 5.876 5.913 5.765 5.767 32,730,420 -0.10(-1.62%)
Mar 25, 2014 5.779 5.869 5.766 5.862 36,449,524 +0.12(+2.10%)
Mar 24, 2014 5.748 5.827 5.725 5.742 36,502,120 +0.01(+0.16%)
Mar 21, 2014 5.769 5.809 5.714 5.732 32,712,938 -0.00(-0.08%)
Mar 20, 2014 5.704 5.742 5.632 5.737 32,114,386 +0.00(+0.08%)
Mar 19, 2014 5.811 5.827 5.716 5.732 22,533,438 -0.07(-1.12%)
Mar 18, 2014 5.748 5.808 5.724 5.797 25,776,836 +0.06(+1.05%)
Mar 17, 2014 5.869 5.913 5.721 5.737 43,998,308 -0.08(-1.36%)
Mar 14, 2014 5.844 5.881 5.797 5.816 27,129,494 -0.04(-0.71%)
Mar 13, 2014 5.834 5.916 5.800 5.858 66,086,144 +0.02(+0.28%)
Mar 12, 2014 5.827 5.867 5.788 5.841 26,090,402 -0.03(-0.48%)
Mar 11, 2014 5.967 5.979 5.841 5.869 29,694,324 -0.09(-1.44%)
Mar 10, 2014 5.995 6.002 5.930 5.955 30,476,134 -0.05(-0.85%)
Mar 07, 2014 5.960 6.013 5.930 6.006 25,837,862 +0.08(+1.29%)
Mar 06, 2014 5.923 5.955 5.886 5.930 29,935,882 +0.00(+0.08%)
Mar 05, 2014 5.976 6.013 5.897 5.925 49,709,400 -0.04(-0.66%)
Mar 04, 2014 6.002 6.006 5.893 5.965 41,347,100 +0.02(+0.27%)
Mar 03, 2014 5.974 6.095 5.927 5.948 43,655,920 -0.07(-1.20%)
Feb 28, 2014 6.004 6.107 5.985 6.020 48,721,868 +0.00(+0.04%)
Feb 27, 2014 5.944 6.039 5.894 6.018 42,552,864 +0.07(+1.13%)
Feb 26, 2014 6.064 6.064 5.751 5.951 119,469,496 -0.31(-4.94%)
Feb 25, 2014 6.320 6.329 6.209 6.260 44,548,220 -0.08(-1.28%)
Feb 24, 2014 6.248 6.380 6.174 6.341 50,140,880 +0.17(+2.71%)
Feb 21, 2014 6.216 6.257 6.152 6.174 29,060,108 -0.02(-0.30%)
Feb 20, 2014 6.127 6.222 6.111 6.192 32,815,238 +0.06(+0.95%)
Feb 19, 2014 6.006 6.202 5.995 6.134 53,920,616 +0.13(+2.21%)
Feb 18, 2014 5.874 6.051 5.851 6.002 61,031,584 +0.16(+2.74%)
Feb 14, 2014 5.814 5.841 5.841 5.841 33,417,298 +0.04(+0.76%)
Feb 13, 2014 5.728 5.834 5.686 5.797 36,641,472 +0.05(+0.81%)
Feb 12, 2014 5.795 5.832 5.735 5.751 32,066,550 -0.02(-0.28%)
Feb 11, 2014 5.744 5.851 5.728 5.767 40,374,252 +0.03(+0.57%)
Feb 10, 2014 5.695 5.825 5.593 5.735 73,233,384 +0.02(+0.37%)
Feb 07, 2014 5.667 5.714 5.558 5.714 67,138,696 +0.04(+0.74%)
Feb 06, 2014 5.944 5.944 5.588 5.672 155,354,352 -0.42(-6.87%)
Feb 05, 2014 6.192 6.199 6.004 6.090 46,286,156 -0.08(-1.24%)
Feb 04, 2014 6.125 6.295 6.118 6.167 57,920,828 +0.13(+2.12%)
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.