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, 2004 2.904 2.928 2.873 2.891 7,993,733 -0.01(-0.45%)
May 27, 2004 2.976 2.996 2.895 2.904 10,348,430 -0.06(-2.07%)
May 26, 2004 3.033 3.046 2.965 2.965 5,826,699 -0.07(-2.24%)
May 25, 2004 2.974 3.040 2.963 3.033 8,498,735 +0.08(+2.59%)
May 24, 2004 2.924 2.979 2.924 2.957 7,046,284 +0.05(+1.73%)
May 21, 2004 2.933 2.946 2.900 2.906 7,805,156 -0.02(-0.60%)
May 20, 2004 2.891 2.935 2.889 2.924 12,909,055 +0.03(+1.14%)
May 19, 2004 2.935 2.961 2.873 2.891 7,564,984 -0.03(-1.12%)
May 18, 2004 2.974 2.981 2.902 2.924 8,579,097 -0.05(-1.69%)
May 17, 2004 2.946 2.998 2.924 2.974 9,161,722 +0.01(+0.44%)
May 14, 2004 2.891 2.979 2.889 2.961 10,561,664 +0.07(+2.50%)
May 13, 2004 2.911 2.919 2.871 2.889 11,077,624 -0.02(-0.75%)
May 12, 2004 2.906 2.974 2.871 2.911 13,186,669 +0.03(+0.91%)
May 11, 2004 2.823 2.939 2.821 2.884 13,471,589 +0.06(+2.17%)
May 10, 2004 2.957 2.957 2.777 2.823 19,874,520 -0.15(-5.15%)
May 07, 2004 3.020 3.031 2.933 2.976 6,614,795 -0.05(-1.52%)
May 06, 2004 3.066 3.066 3.000 3.022 8,576,814 -0.04(-1.36%)
May 05, 2004 3.068 3.090 3.000 3.064 10,761,655 -0.02(-0.50%)
May 04, 2004 3.088 3.132 3.055 3.079 10,713,712 +0.00(+0.00%)
May 03, 2004 3.033 3.092 3.016 3.079 9,742,976 +0.07(+2.25%)
Apr 30, 2004 3.020 3.057 3.003 3.011 7,149,932 -0.00(-0.15%)
Apr 29, 2004 3.110 3.110 2.946 3.016 12,302,231 -0.09(-3.03%)
Apr 28, 2004 3.154 3.160 3.084 3.110 11,647,464 -0.03(-0.98%)
Apr 27, 2004 3.044 3.143 3.044 3.141 18,612,016 +0.10(+3.17%)
Apr 26, 2004 3.086 3.114 3.025 3.044 7,904,696 -0.04(-1.35%)
Apr 23, 2004 3.088 3.092 3.055 3.086 5,429,912 -0.01(-0.35%)
Apr 22, 2004 3.038 3.097 3.025 3.097 6,625,297 +0.06(+2.09%)
Apr 21, 2004 3.035 3.044 2.957 3.033 8,067,246 -0.01(-0.36%)
Apr 20, 2004 3.099 3.106 3.033 3.044 10,237,476 -0.04(-1.42%)
Apr 19, 2004 3.095 3.121 3.022 3.088 12,856,546 +0.02(+0.71%)
Apr 16, 2004 3.011 3.099 3.007 3.066 17,386,952 +0.06(+1.89%)
Apr 15, 2004 2.965 3.020 2.963 3.009 10,847,040 +0.09(+3.08%)
Apr 14, 2004 2.979 2.983 2.902 2.919 13,088,043 -0.07(-2.27%)
Apr 13, 2004 3.066 3.077 2.970 2.987 11,226,933 -0.07(-2.22%)
Apr 12, 2004 3.029 3.086 2.998 3.055 15,995,686 +0.05(+1.60%)
Apr 08, 2004 2.976 3.011 2.974 3.007 13,351,959 +0.06(+1.93%)
Apr 07, 2004 2.935 2.957 2.908 2.950 8,878,172 +0.02(+0.52%)
Apr 06, 2004 2.948 2.952 2.922 2.935 7,184,178 -0.01(-0.45%)
Apr 05, 2004 2.939 2.979 2.922 2.948 9,312,400 +0.01(+0.30%)
Apr 02, 2004 2.924 2.946 2.904 2.939 7,839,402 +0.02(+0.52%)
Apr 01, 2004 2.935 2.946 2.906 2.924 19,691,424 -0.01(-0.37%)
Mar 31, 2004 2.873 2.941 2.871 2.935 20,716,494 +0.08(+2.92%)
Mar 30, 2004 2.790 2.858 2.790 2.852 25,252,380 +0.07(+2.68%)
Mar 29, 2004 2.784 2.808 2.775 2.777 12,005,440 +0.01(+0.24%)
Mar 26, 2004 2.724 2.773 2.711 2.770 22,717,326 +0.05(+1.69%)
Mar 25, 2004 2.694 2.735 2.692 2.724 26,803,914 +0.07(+2.72%)
Mar 24, 2004 2.700 2.707 2.639 2.652 35,088,048 -0.09(-3.35%)
Mar 23, 2004 2.788 2.795 2.720 2.744 8,402,392 -0.04(-1.34%)
Mar 22, 2004 2.806 2.819 2.766 2.781 5,627,621 -0.04(-1.24%)
Mar 19, 2004 2.876 2.880 2.812 2.816 5,553,195 -0.05(-1.91%)
Mar 18, 2004 2.873 2.891 2.845 2.871 7,821,137 -0.01(-0.23%)
Mar 17, 2004 2.786 2.880 2.784 2.878 9,012,413 +0.09(+3.22%)
Mar 16, 2004 2.838 2.847 2.766 2.788 6,575,984 -0.04(-1.32%)
Mar 15, 2004 2.845 2.882 2.821 2.825 7,027,106 -0.01(-0.39%)
Mar 12, 2004 2.777 2.836 2.775 2.836 8,232,079 +0.07(+2.37%)
Mar 11, 2004 2.762 2.803 2.751 2.770 7,393,758 -0.01(-0.32%)
Mar 10, 2004 2.876 2.878 2.777 2.779 15,293,431 -0.10(-3.50%)
Mar 09, 2004 2.891 2.900 2.854 2.880 11,666,184 +0.03(+1.15%)
Mar 08, 2004 2.930 2.952 2.838 2.847 14,340,503 -0.11(-3.56%)
Mar 05, 2004 2.895 2.957 2.895 2.952 8,937,073 +0.05(+1.74%)
Mar 04, 2004 2.908 2.915 2.854 2.902 6,029,431 -0.01(-0.38%)
Mar 03, 2004 2.943 2.946 2.869 2.913 7,854,469 -0.02(-0.60%)
Mar 02, 2004 2.943 2.972 2.913 2.930 22,562,994 +0.05(+1.83%)
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.