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 28, 2010 4.908 4.999 4.834 4.908 73,476,832 +0.03(+0.54%)
May 27, 2010 4.746 4.889 4.735 4.882 63,677,116 +0.23(+5.01%)
May 26, 2010 4.601 4.717 4.585 4.649 476,399 +0.08(+1.78%)
May 25, 2010 4.421 4.579 4.311 4.568 403,109 +0.01(+0.19%)
May 24, 2010 4.596 4.687 4.553 4.559 69,507,624 -0.06(-1.24%)
May 21, 2010 4.495 4.665 4.416 4.616 109,427,504 -0.00(-0.05%)
May 20, 2010 4.625 4.736 4.614 4.618 126,144 -0.24(-4.89%)
May 19, 2010 4.843 4.933 4.733 4.856 73,351,064 -0.03(-0.67%)
May 18, 2010 4.950 5.018 4.856 4.889 12,943 -0.01(-0.18%)
May 17, 2010 4.972 5.018 4.770 4.897 77,496,632 -0.07(-1.46%)
May 14, 2010 4.970 5.064 4.873 4.970 84,826,080 -0.15(-2.88%)
May 13, 2010 5.157 5.260 5.091 5.117 70,296,344 -0.05(-1.02%)
May 12, 2010 5.192 5.247 5.102 5.170 71,854,928 +0.05(+1.07%)
May 11, 2010 5.214 5.264 5.100 5.115 579,504 +0.04(+0.78%)
May 10, 2010 5.010 5.089 4.992 5.075 66,497,512 +0.26(+5.43%)
May 07, 2010 4.897 5.001 4.687 4.814 96,020,488 -0.13(-2.58%)
May 06, 2010 4.939 5.104 4.614 4.941 41,348 -0.18(-3.56%)
May 05, 2010 5.029 5.229 5.023 5.124 104,758,856 -0.07(-1.27%)
May 04, 2010 5.267 5.267 5.135 5.190 361,556 -0.10(-1.91%)
May 03, 2010 5.271 5.339 5.199 5.291 43,877,496 +0.06(+1.18%)
Apr 30, 2010 5.205 5.333 5.130 5.229 69,164,792 +0.04(+0.80%)
Apr 29, 2010 5.249 5.295 5.078 5.188 78,604,584 -0.02(-0.46%)
Apr 28, 2010 5.234 5.258 5.148 5.212 49,743,256 +0.02(+0.30%)
Apr 27, 2010 5.333 5.365 5.177 5.196 179,294 -0.18(-3.35%)
Apr 26, 2010 5.458 5.480 5.370 5.376 40,545,352 -0.09(-1.69%)
Apr 23, 2010 5.245 5.473 5.163 5.469 80,829,984 +0.22(+4.23%)
Apr 22, 2010 5.146 5.262 5.119 5.247 54,749,584 +0.04(+0.84%)
Apr 21, 2010 5.203 5.262 5.177 5.203 458,858 -0.04(-0.80%)
Apr 20, 2010 5.231 5.289 5.231 5.245 122,926 +0.03(+0.51%)
Apr 19, 2010 5.192 5.238 5.148 5.218 52,727,020 -0.03(-0.54%)
Apr 16, 2010 5.326 5.346 5.218 5.247 86,603,552 -0.11(-2.01%)
Apr 15, 2010 5.394 5.413 5.341 5.354 56,153,684 -0.07(-1.26%)
Apr 14, 2010 5.416 5.427 5.345 5.423 53,439,224 +0.02(+0.45%)
Apr 13, 2010 5.368 5.427 5.253 5.398 71,748,544 +0.05(+0.99%)
Apr 12, 2010 5.398 5.473 5.328 5.346 47,726,156 -0.05(-0.94%)
Apr 09, 2010 5.392 5.412 5.324 5.396 72,625,920 +0.10(+1.87%)
Apr 08, 2010 5.234 5.308 5.194 5.297 54,470,068 +0.00(+0.08%)
Apr 07, 2010 5.363 5.383 5.256 5.293 59,999,528 -0.09(-1.75%)
Apr 06, 2010 5.392 5.425 5.341 5.387 43,584,916 -0.02(-0.41%)
Apr 05, 2010 5.370 5.427 5.311 5.409 49,964,928 +0.11(+2.07%)
Apr 01, 2010 5.260 5.300 5.300 5.300 75,685,120 +0.11(+2.03%)
Mar 31, 2010 5.168 5.286 5.150 5.194 91,351,552 +0.04(+0.85%)
Mar 30, 2010 5.115 5.163 5.018 5.150 91,746,456 +0.05(+1.01%)
Mar 29, 2010 4.972 5.114 4.943 5.099 89,508,608 +0.20(+4.07%)
Mar 26, 2010 4.923 4.943 4.840 4.899 113,643,120 -0.01(-0.27%)
Mar 25, 2010 5.114 5.125 4.901 4.912 129,401,880 -0.15(-2.94%)
Mar 24, 2010 5.050 5.186 5.037 5.061 128,877,320 -0.04(-0.69%)
Mar 23, 2010 5.112 5.140 5.028 5.096 152,955,600 +0.01(+0.13%)
Mar 22, 2010 5.199 5.201 5.077 5.090 167,662,560 -0.21(-4.01%)
Mar 19, 2010 5.272 5.350 5.125 5.302 119,436,816 +0.09(+1.77%)
Mar 18, 2010 5.434 5.458 5.201 5.210 132,057,288 -0.28(-5.03%)
Mar 17, 2010 5.576 5.596 5.466 5.486 74,294,376 -0.08(-1.46%)
Mar 16, 2010 5.572 5.596 5.515 5.567 51,519,960 +0.00(+0.00%)
Mar 15, 2010 5.491 5.574 5.469 5.567 64,990,216 -0.05(-0.86%)
Mar 12, 2010 5.677 5.690 5.576 5.615 50,006,648 -0.03(-0.58%)
Mar 11, 2010 5.609 5.664 5.572 5.648 42,622,804 +0.03(+0.51%)
Mar 10, 2010 5.672 5.683 5.558 5.620 57,027,084 -0.01(-0.16%)
Mar 09, 2010 5.574 5.747 5.545 5.629 148,546,480 -0.14(-2.39%)
Mar 08, 2010 5.729 5.771 5.580 5.767 73,896,544 +0.00(+0.08%)
Mar 05, 2010 5.777 5.804 5.732 5.762 39,648,216 +0.03(+0.46%)
Mar 04, 2010 5.869 5.894 5.701 5.736 50,194,144 -0.13(-2.28%)
Mar 03, 2010 5.885 5.915 5.841 5.869 34,888,996 +0.01(+0.22%)
Mar 02, 2010 5.894 5.950 5.843 5.856 42,990,412 +0.01(+0.22%)
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.