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, 2013 5.211 5.222 5.020 5.020 101,179,000 -0.16(-3.06%)
May 30, 2013 5.188 5.222 5.132 5.178 67,180,728 -0.01(-0.22%)
May 29, 2013 5.061 5.254 5.061 5.190 67,770,360 +0.10(+1.90%)
May 28, 2013 5.034 5.125 5.017 5.093 68,104,216 +0.11(+2.26%)
May 24, 2013 4.939 4.985 4.861 4.981 46,582,768 +0.00(+0.05%)
May 23, 2013 4.792 5.006 4.726 4.978 92,387,176 +0.13(+2.65%)
May 22, 2013 4.896 4.971 4.815 4.850 114,063,936 +0.06(+1.20%)
May 21, 2013 4.820 4.873 4.784 4.792 54,229,980 +0.01(+0.24%)
May 20, 2013 4.700 4.861 4.659 4.781 64,774,320 +0.12(+2.61%)
May 17, 2013 4.599 4.693 4.574 4.659 42,469,304 +0.09(+1.91%)
May 16, 2013 4.652 4.673 4.546 4.572 71,317,040 -0.18(-3.73%)
May 15, 2013 4.753 4.772 4.705 4.749 31,832,580 +0.02(+0.49%)
May 13, 2013 4.631 4.739 4.611 4.726 84,068,592 +0.09(+2.03%)
May 10, 2013 4.489 4.654 4.434 4.631 49,500,660 +0.13(+2.91%)
May 09, 2013 4.408 4.542 4.401 4.500 46,966,764 +0.09(+2.03%)
May 08, 2013 4.411 4.468 4.395 4.411 43,375,840 +0.01(+0.31%)
May 07, 2013 4.470 4.493 4.349 4.397 41,929,080 -0.07(-1.59%)
May 06, 2013 4.420 4.489 4.397 4.468 41,871,652 +0.04(+0.99%)
May 03, 2013 4.418 4.459 4.381 4.424 47,937,612 +0.02(+0.52%)
May 02, 2013 4.415 4.457 4.333 4.401 39,515,132 -0.01(-0.21%)
May 01, 2013 4.574 4.592 4.335 4.411 71,080,704 -0.08(-1.79%)
Apr 30, 2013 4.450 4.491 4.365 4.491 41,220,260 +0.05(+1.09%)
Apr 29, 2013 4.429 4.496 4.376 4.443 27,200,554 +0.02(+0.42%)
Apr 26, 2013 4.422 4.436 4.397 4.424 27,968,878 -0.01(-0.16%)
Apr 25, 2013 4.466 4.513 4.413 4.431 30,888,290 -0.00(-0.05%)
Apr 24, 2013 4.362 4.445 4.360 4.434 27,315,580 +0.08(+1.85%)
Apr 23, 2013 4.289 4.358 4.268 4.353 33,077,446 +0.08(+1.83%)
Apr 22, 2013 4.273 4.319 4.215 4.275 31,538,198 +0.00(+0.05%)
Apr 19, 2013 4.358 4.365 4.227 4.273 44,378,308 -0.09(-1.95%)
Apr 18, 2013 4.254 4.397 4.185 4.358 44,919,412 +0.11(+2.65%)
Apr 17, 2013 4.323 4.344 4.231 4.245 57,085,988 -0.14(-3.10%)
Apr 16, 2013 4.406 4.464 4.264 4.381 43,246,040 +0.03(+0.69%)
Apr 15, 2013 4.459 4.461 4.351 4.351 44,315,512 -0.17(-3.81%)
Apr 12, 2013 4.590 4.613 4.500 4.523 44,101,636 -0.11(-2.28%)
Apr 11, 2013 4.680 4.680 4.588 4.629 27,602,008 -0.03(-0.65%)
Apr 10, 2013 4.632 4.703 4.621 4.659 34,592,464 +0.05(+1.09%)
Apr 09, 2013 4.524 4.643 4.476 4.609 40,644,256 +0.09(+1.97%)
Apr 08, 2013 4.527 4.563 4.449 4.520 40,913,184 +0.00(+0.00%)
Apr 05, 2013 4.376 4.550 4.355 4.520 50,496,408 +0.10(+2.23%)
Apr 04, 2013 4.385 4.447 4.328 4.421 37,583,584 +0.03(+0.73%)
Apr 03, 2013 4.554 4.563 4.373 4.389 56,308,452 -0.18(-3.91%)
Apr 02, 2013 4.673 4.692 4.536 4.568 45,813,616 -0.09(-1.92%)
Apr 01, 2013 4.669 4.724 4.637 4.657 43,920,852 -0.01(-0.29%)
Mar 28, 2013 4.678 4.698 4.623 4.671 72,143,104 -0.03(-0.58%)
Mar 27, 2013 4.719 4.730 4.664 4.698 34,229,660 -0.05(-0.96%)
Mar 26, 2013 4.662 4.753 4.630 4.744 40,592,224 +0.09(+1.87%)
Mar 25, 2013 4.701 4.760 4.632 4.657 37,781,556 -0.01(-0.20%)
Mar 22, 2013 4.765 4.787 4.637 4.666 39,092,324 -0.06(-1.31%)
Mar 21, 2013 4.758 4.840 4.726 4.728 48,692,952 -0.05(-1.05%)
Mar 20, 2013 4.705 4.813 4.696 4.778 72,226,832 -0.04(-0.76%)
Mar 19, 2013 4.987 5.023 4.758 4.815 89,958,024 -0.26(-5.10%)
Mar 18, 2013 5.028 5.188 5.023 5.074 62,414,824 -0.07(-1.29%)
Mar 15, 2013 5.142 5.257 5.071 5.140 83,272,088 -0.01(-0.27%)
Mar 14, 2013 4.902 5.187 4.902 5.154 87,862,360 +0.26(+5.23%)
Mar 13, 2013 4.904 4.963 4.872 4.897 31,460,560 -0.02(-0.42%)
Mar 12, 2013 4.916 4.950 4.863 4.918 50,384,308 +0.01(+0.14%)
Mar 11, 2013 4.852 4.964 4.808 4.911 48,559,456 +0.03(+0.61%)
Mar 08, 2013 4.783 4.891 4.712 4.881 81,588,672 +0.11(+2.30%)
Mar 07, 2013 4.534 4.774 4.474 4.772 79,531,960 +0.25(+5.62%)
Mar 06, 2013 4.511 4.570 4.467 4.518 40,213,720 +0.05(+1.23%)
Mar 05, 2013 4.488 4.513 4.442 4.463 35,168,676 +0.00(+0.05%)
Mar 04, 2013 4.488 4.520 4.401 4.460 41,175,340 -0.04(-0.92%)
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.