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 30, 2014 6.691 6.723 6.605 6.695 30,213,476 -0.04(-0.59%)
May 29, 2014 6.616 6.737 6.567 6.735 37,651,480 +0.11(+1.69%)
May 28, 2014 6.609 6.637 6.542 6.623 37,352,504 +0.02(+0.32%)
May 27, 2014 6.479 6.609 6.458 6.602 40,305,548 +0.15(+2.31%)
May 23, 2014 6.528 6.453 6.453 6.453 38,930,752 -0.10(-1.53%)
May 22, 2014 6.570 6.598 6.518 6.553 25,231,300 -0.01(-0.21%)
May 21, 2014 6.572 6.621 6.551 6.567 30,407,660 +0.03(+0.54%)
May 20, 2014 6.528 6.674 6.509 6.532 38,444,112 +0.01(+0.21%)
May 19, 2014 6.518 6.546 6.423 6.518 41,911,400 +0.07(+1.16%)
May 16, 2014 6.609 6.614 6.364 6.444 88,077,160 -0.31(-4.66%)
May 15, 2014 6.812 6.819 6.579 6.758 50,899,404 -0.06(-0.82%)
May 14, 2014 7.022 7.022 6.798 6.814 51,886,400 -0.19(-2.70%)
May 13, 2014 7.073 7.106 6.978 7.003 32,528,280 -0.07(-0.96%)
May 12, 2014 6.966 7.078 6.931 7.071 50,294,756 +0.12(+1.74%)
May 09, 2014 6.777 6.961 6.763 6.950 43,482,116 +0.16(+2.30%)
May 08, 2014 6.868 6.971 6.772 6.793 50,507,216 -0.11(-1.59%)
May 07, 2014 6.877 6.957 6.551 6.903 78,181,024 +0.29(+4.44%)
May 06, 2014 6.612 6.684 6.584 6.609 48,276,580 +0.01(+0.14%)
May 05, 2014 6.542 6.630 6.539 6.600 29,653,048 +0.01(+0.11%)
May 02, 2014 6.626 6.695 6.558 6.593 40,303,052 -0.03(-0.49%)
May 01, 2014 6.716 6.756 6.619 6.626 24,553,290 -0.08(-1.15%)
Apr 30, 2014 6.744 6.751 6.660 6.702 26,677,082 -0.08(-1.13%)
Apr 29, 2014 6.747 6.861 6.737 6.779 23,133,108 +0.07(+1.11%)
Apr 28, 2014 6.768 6.770 6.622 6.705 34,044,348 -0.01(-0.14%)
Apr 25, 2014 6.793 6.807 6.693 6.714 23,041,554 -0.10(-1.44%)
Apr 24, 2014 6.784 6.873 6.733 6.812 43,897,312 +0.05(+0.69%)
Apr 23, 2014 6.635 6.819 6.616 6.765 41,297,908 +0.13(+1.97%)
Apr 22, 2014 6.644 6.695 6.551 6.635 26,557,118 -0.01(-0.21%)
Apr 21, 2014 6.539 6.664 6.535 6.649 31,288,856 +0.08(+1.24%)
Apr 17, 2014 6.411 6.567 6.567 6.567 43,883,368 +0.16(+2.47%)
Apr 16, 2014 6.376 6.411 6.318 6.409 28,617,648 +0.07(+1.18%)
Apr 15, 2014 6.211 6.367 6.199 6.334 40,202,184 +0.10(+1.68%)
Apr 14, 2014 6.148 6.269 6.117 6.229 34,330,912 +0.13(+2.14%)
Apr 11, 2014 6.129 6.162 6.078 6.099 31,252,580 -0.07(-1.10%)
Apr 10, 2014 6.117 6.257 6.050 6.166 44,484,176 +0.04(+0.64%)
Apr 09, 2014 6.074 6.130 6.025 6.127 38,537,848 +0.06(+0.92%)
Apr 08, 2014 6.044 6.124 6.034 6.071 35,610,108 +0.04(+0.62%)
Apr 07, 2014 6.174 6.174 5.985 6.034 41,000,524 -0.14(-2.33%)
Apr 04, 2014 6.209 6.262 6.116 6.178 35,294,072 -0.01(-0.11%)
Apr 03, 2014 6.139 6.264 6.139 6.185 42,025,116 +0.04(+0.64%)
Apr 02, 2014 6.076 6.216 6.062 6.146 35,955,084 +0.07(+1.22%)
Apr 01, 2014 5.974 6.078 5.962 6.071 30,896,778 +0.12(+1.99%)
Mar 31, 2014 5.976 5.976 5.839 5.953 30,378,926 -0.01(-0.19%)
Mar 28, 2014 6.020 6.037 5.913 5.965 28,448,300 -0.03(-0.54%)
Mar 27, 2014 5.774 6.004 5.762 5.997 58,535,380 +0.23(+3.99%)
Mar 26, 2014 5.876 5.913 5.765 5.767 32,730,420 -0.10(-1.62%)
Mar 25, 2014 5.779 5.869 5.766 5.862 36,449,524 +0.12(+2.10%)
Mar 24, 2014 5.748 5.827 5.725 5.742 36,502,120 +0.01(+0.16%)
Mar 21, 2014 5.769 5.809 5.714 5.732 32,712,938 -0.00(-0.08%)
Mar 20, 2014 5.704 5.742 5.632 5.737 32,114,386 +0.00(+0.08%)
Mar 19, 2014 5.811 5.827 5.716 5.732 22,533,438 -0.07(-1.12%)
Mar 18, 2014 5.748 5.808 5.724 5.797 25,776,836 +0.06(+1.05%)
Mar 17, 2014 5.869 5.913 5.721 5.737 43,998,308 -0.08(-1.36%)
Mar 14, 2014 5.844 5.881 5.797 5.816 27,129,494 -0.04(-0.71%)
Mar 13, 2014 5.834 5.916 5.800 5.858 66,086,144 +0.02(+0.28%)
Mar 12, 2014 5.827 5.867 5.788 5.841 26,090,402 -0.03(-0.48%)
Mar 11, 2014 5.967 5.979 5.841 5.869 29,694,324 -0.09(-1.44%)
Mar 10, 2014 5.995 6.002 5.930 5.955 30,476,134 -0.05(-0.85%)
Mar 07, 2014 5.960 6.013 5.930 6.006 25,837,862 +0.08(+1.29%)
Mar 06, 2014 5.923 5.955 5.886 5.930 29,935,882 +0.00(+0.08%)
Mar 05, 2014 5.976 6.013 5.897 5.925 49,709,400 -0.04(-0.66%)
Mar 04, 2014 6.002 6.006 5.893 5.965 41,347,100 +0.02(+0.27%)
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.