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 (%)
May 31, 2017 1.202 1.209 1.164 1.202 271,329,536 -0.01(-0.78%)
May 30, 2017 1.235 1.249 1.197 1.211 162,809,920 -0.05(-3.59%)
May 26, 2017 1.244 1.259 1.223 1.256 120,957,368 +0.03(+2.12%)
May 25, 2017 1.309 1.349 1.218 1.230 240,883,200 -0.09(-6.67%)
May 24, 2017 1.347 1.380 1.309 1.318 136,051,936 -0.03(-2.12%)
May 23, 2017 1.351 1.368 1.342 1.347 83,386,664 -0.01(-1.05%)
May 22, 2017 1.394 1.394 1.347 1.361 110,151,256 -0.01(-0.86%)
May 19, 2017 1.347 1.382 1.341 1.373 147,082,992 +0.05(+3.77%)
May 18, 2017 1.288 1.330 1.280 1.323 111,679,264 +0.02(+1.46%)
May 17, 2017 1.316 1.344 1.282 1.304 131,052,064 -0.01(-0.90%)
May 16, 2017 1.330 1.354 1.306 1.316 126,821,344 -0.01(-0.54%)
May 15, 2017 1.380 1.392 1.311 1.323 160,372,800 -0.01(-1.07%)
May 12, 2017 1.355 1.368 1.329 1.337 83,791,920 -0.02(-1.57%)
May 11, 2017 1.373 1.385 1.337 1.358 152,208,304 -0.01(-0.52%)
May 10, 2017 1.304 1.376 1.299 1.366 200,056,432 +0.08(+6.48%)
May 09, 2017 1.313 1.318 1.280 1.282 165,530,960 -0.04(-2.70%)
May 08, 2017 1.290 1.326 1.275 1.318 166,232,992 +0.02(+1.65%)
May 05, 2017 1.224 1.297 1.221 1.297 260,964,640 +0.08(+6.43%)
May 04, 2017 1.280 1.282 1.187 1.218 424,534,016 -0.10(-7.40%)
May 03, 2017 1.259 1.335 1.235 1.316 266,547,488 +0.05(+4.14%)
May 02, 2017 1.273 1.292 1.247 1.263 122,458,736 +0.00(+0.19%)
May 01, 2017 1.247 1.268 1.240 1.261 74,871,560 +0.01(+0.95%)
Apr 28, 2017 1.269 1.273 1.235 1.249 130,902,144 -0.01(-0.57%)
Apr 27, 2017 1.282 1.282 1.223 1.256 224,293,904 -0.04(-3.29%)
Apr 26, 2017 1.292 1.344 1.287 1.299 157,939,664 -0.01(-0.73%)
Apr 25, 2017 1.272 1.313 1.247 1.309 171,973,824 +0.03(+2.42%)
Apr 24, 2017 1.319 1.325 1.263 1.278 182,939,776 -0.03(-2.54%)
Apr 21, 2017 1.320 1.339 1.294 1.311 140,701,824 -0.01(-0.72%)
Apr 20, 2017 1.316 1.354 1.309 1.320 118,551,176 +0.01(+1.09%)
Apr 19, 2017 1.344 1.361 1.301 1.306 168,531,584 -0.04(-2.83%)
Apr 18, 2017 1.335 1.375 1.318 1.344 129,670,160 -0.01(-0.53%)
Apr 17, 2017 1.394 1.404 1.332 1.351 210,128,448 -0.05(-3.40%)
Apr 13, 2017 1.465 1.468 1.396 1.399 158,950,320 -0.06(-4.23%)
Apr 12, 2017 1.468 1.518 1.453 1.461 181,094,656 -0.01(-0.49%)
Apr 11, 2017 1.472 1.475 1.437 1.468 142,462,384 -0.01(-0.80%)
Apr 10, 2017 1.484 1.495 1.470 1.480 123,629,208 +0.01(+0.48%)
Apr 07, 2017 1.491 1.500 1.463 1.472 138,486,224 -0.02(-1.27%)
Apr 06, 2017 1.470 1.520 1.463 1.491 223,022,848 +0.04(+2.78%)
Apr 05, 2017 1.522 1.565 1.427 1.451 344,987,776 -0.05(-3.32%)
Apr 04, 2017 1.401 1.503 1.385 1.501 308,380,128 +0.09(+6.76%)
Apr 03, 2017 1.427 1.437 1.358 1.406 140,203,520 -0.00(-0.34%)
Mar 31, 2017 1.385 1.413 1.380 1.411 121,185,488 +0.02(+1.54%)
Mar 30, 2017 1.401 1.425 1.361 1.389 223,989,008 +0.01(+0.69%)
Mar 29, 2017 1.287 1.413 1.285 1.380 274,225,664 +0.10(+7.79%)
Mar 28, 2017 1.233 1.287 1.221 1.280 174,357,664 +0.05(+4.46%)
Mar 27, 2017 1.223 1.247 1.202 1.225 130,241,744 -0.01(-1.15%)
Mar 24, 2017 1.228 1.259 1.214 1.240 129,889,728 +0.03(+2.55%)
Mar 23, 2017 1.204 1.235 1.187 1.209 169,849,376 +0.02(+1.80%)
Mar 22, 2017 1.192 1.214 1.176 1.187 116,346,136 -0.02(-1.38%)
Mar 21, 2017 1.237 1.242 1.192 1.204 121,007,392 -0.03(-2.12%)
Mar 20, 2017 1.237 1.256 1.214 1.230 104,727,768 -0.03(-2.08%)
Mar 17, 2017 1.297 1.314 1.249 1.256 177,381,760 -0.04(-2.94%)
Mar 16, 2017 1.306 1.311 1.268 1.294 122,972,448 +0.00(+0.00%)
Mar 15, 2017 1.271 1.304 1.241 1.294 151,433,632 +0.05(+4.01%)
Mar 14, 2017 1.240 1.252 1.192 1.244 152,065,040 -0.02(-1.69%)
Mar 13, 2017 1.228 1.273 1.228 1.266 130,461,192 +0.04(+3.49%)
Mar 10, 2017 1.228 1.240 1.190 1.223 160,257,792 +0.00(+0.39%)
Mar 09, 2017 1.166 1.223 1.159 1.218 214,628,096 +0.05(+3.85%)
Mar 08, 2017 1.247 1.259 1.168 1.173 275,903,200 -0.08(-6.08%)
Mar 07, 2017 1.278 1.282 1.249 1.249 121,817,928 -0.02(-1.68%)
Mar 06, 2017 1.259 1.287 1.252 1.271 143,213,536 +0.01(+0.56%)
Mar 03, 2017 1.280 1.309 1.259 1.263 138,189,792 -0.01(-0.75%)
Mar 02, 2017 1.304 1.313 1.249 1.273 200,909,328 -0.05(-3.77%)
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.