Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Nov 30, 2006 7.468 7.505 7.394 7.453 46,613,140 +0.01(+0.15%)
Nov 29, 2006 7.251 7.453 7.232 7.442 45,411,820 +0.23(+3.13%)
Nov 28, 2006 7.100 7.271 7.096 7.216 28,094,272 +0.11(+1.48%)
Nov 27, 2006 7.175 7.194 7.096 7.111 20,428,378 -0.02(-0.25%)
Nov 24, 2006 7.157 7.225 7.118 7.129 7,044,001 -0.04(-0.49%)
Nov 22, 2006 7.208 7.265 7.105 7.164 25,631,360 -0.04(-0.58%)
Nov 21, 2006 7.087 7.232 7.074 7.205 28,464,120 +0.13(+1.79%)
Nov 20, 2006 7.116 7.142 7.052 7.078 28,180,570 -0.04(-0.58%)
Nov 17, 2006 7.008 7.184 6.969 7.120 37,585,204 +0.09(+1.21%)
Nov 16, 2006 7.216 7.243 7.024 7.035 62,178,708 -0.14(-1.92%)
Nov 15, 2006 7.098 7.225 7.052 7.173 34,597,200 +0.11(+1.58%)
Nov 14, 2006 7.085 7.109 7.013 7.061 25,028,646 +0.02(+0.28%)
Nov 13, 2006 7.019 7.089 6.989 7.041 26,002,578 -0.03(-0.46%)
Nov 10, 2006 7.096 7.146 7.026 7.074 27,320,788 -0.06(-0.86%)
Nov 09, 2006 7.173 7.249 7.122 7.135 39,875,976 +0.00(+0.03%)
Nov 08, 2006 7.006 7.153 6.929 7.133 42,708,736 +0.16(+2.36%)
Nov 07, 2006 7.041 7.061 6.940 6.969 32,872,156 -0.09(-1.27%)
Nov 06, 2006 7.037 7.085 6.956 7.059 27,525,346 +0.02(+0.25%)
Nov 03, 2006 7.008 7.096 7.000 7.041 31,296,422 +0.09(+1.23%)
Nov 02, 2006 6.956 7.008 6.855 6.956 33,639,704 -0.03(-0.38%)
Nov 01, 2006 7.081 7.102 6.929 6.982 40,589,188 -0.12(-1.73%)
Oct 31, 2006 6.978 7.118 6.910 7.105 41,217,932 +0.10(+1.44%)
Oct 30, 2006 7.013 7.063 6.967 7.004 34,409,080 -0.09(-1.30%)
Oct 27, 2006 7.063 7.269 7.052 7.096 64,741,160 +0.08(+1.09%)
Oct 26, 2006 7.008 7.019 6.842 7.019 50,833,516 +0.08(+1.10%)
Oct 25, 2006 6.811 6.973 6.770 6.943 39,202,488 +0.12(+1.80%)
Oct 24, 2006 6.597 6.829 6.586 6.820 41,322,948 +0.17(+2.54%)
Oct 23, 2006 6.647 6.719 6.579 6.651 27,120,796 -0.05(-0.75%)
Oct 20, 2006 6.781 6.789 6.616 6.702 29,264,086 -0.07(-0.97%)
Oct 19, 2006 6.691 6.807 6.649 6.767 40,772,744 +0.11(+1.58%)
Oct 18, 2006 6.680 6.715 6.601 6.662 42,893,204 -0.01(-0.10%)
Oct 17, 2006 6.745 6.745 6.592 6.669 32,373,090 -0.05(-0.78%)
Oct 16, 2006 6.570 6.735 6.553 6.721 34,451,544 +0.20(+3.13%)
Oct 13, 2006 6.537 6.607 6.500 6.518 31,153,050 +0.02(+0.37%)
Oct 12, 2006 6.461 6.526 6.424 6.494 34,943,304 +0.09(+1.40%)
Oct 11, 2006 6.340 6.406 6.318 6.404 36,760,580 +0.02(+0.34%)
Oct 10, 2006 6.290 6.441 6.286 6.382 32,298,664 +0.07(+1.15%)
Oct 09, 2006 6.397 6.439 6.297 6.310 25,722,680 -0.03(-0.52%)
Oct 06, 2006 6.336 6.364 6.215 6.343 37,250,056 +0.01(+0.21%)
Oct 05, 2006 6.417 6.424 6.290 6.329 33,073,518 +0.02(+0.28%)
Oct 04, 2006 6.220 6.318 6.110 6.312 46,619,076 +0.11(+1.77%)
Oct 03, 2006 6.275 6.279 6.180 6.202 42,440,712 -0.14(-2.18%)
Oct 02, 2006 6.340 6.356 6.288 6.340 33,408,208 -0.01(-0.10%)
Sep 29, 2006 6.353 6.378 6.264 6.347 33,600,436 -0.01(-0.14%)
Sep 28, 2006 6.380 6.413 6.301 6.356 34,972,984 +0.03(+0.42%)
Sep 27, 2006 6.397 6.434 6.275 6.329 56,866,600 -0.03(-0.52%)
Sep 26, 2006 6.275 6.395 6.270 6.362 35,430,956 +0.08(+1.22%)
Sep 25, 2006 6.242 6.301 6.145 6.286 40,196,056 -0.03(-0.49%)
Sep 22, 2006 6.380 6.395 6.281 6.316 33,276,706 -0.03(-0.48%)
Sep 21, 2006 6.299 6.443 6.297 6.347 33,308,212 +0.04(+0.59%)
Sep 20, 2006 6.329 6.413 6.307 6.310 49,246,820 -0.08(-1.30%)
Sep 19, 2006 6.485 6.498 6.303 6.393 31,561,252 -0.05(-0.85%)
Sep 18, 2006 6.402 6.496 6.378 6.448 27,402,976 +0.09(+1.34%)
Sep 15, 2006 6.369 6.432 6.340 6.362 43,054,384 -0.01(-0.17%)
Sep 14, 2006 6.463 6.502 6.314 6.373 48,148,692 -0.10(-1.49%)
Sep 13, 2006 6.417 6.520 6.408 6.470 35,191,696 +0.10(+1.58%)
Sep 12, 2006 6.329 6.478 6.323 6.369 50,692,880 +0.02(+0.24%)
Sep 11, 2006 6.516 6.546 6.310 6.353 54,672,168 -0.27(-4.07%)
Sep 08, 2006 6.798 6.842 6.603 6.623 33,974,396 -0.20(-2.89%)
Sep 07, 2006 6.844 6.899 6.763 6.820 25,298,498 -0.06(-0.89%)
Sep 06, 2006 7.008 7.065 6.872 6.881 28,992,864 -0.18(-2.48%)
Sep 05, 2006 6.982 7.111 6.921 7.056 19,837,536 +0.05(+0.69%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.