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, 2018 1.066 1.085 1.043 1.062 148,045,552 -0.01(-0.89%)
May 30, 2018 1.033 1.083 1.025 1.071 163,790,896 +0.05(+5.37%)
May 29, 2018 0.9903 1.038 0.9879 1.016 146,373,088 -0.00(-0.47%)
May 25, 2018 1.021 1.021 1.021 0 -0.06(-5.49%)
May 24, 2018 1.073 1.104 1.066 1.081 200,605,376 -0.02(-1.94%)
May 23, 2018 1.064 1.121 1.038 1.102 292,159,552 +0.02(+2.20%)
May 22, 2018 1.140 1.187 1.059 1.078 584,797,376 -0.02(-1.52%)
May 21, 2018 1.002 1.111 0.9856 1.095 404,252,704 +0.13(+13.55%)
May 18, 2018 1.050 1.072 0.9428 0.9642 409,098,592 -0.05(-5.36%)
May 17, 2018 0.9523 1.019 0.9428 1.019 372,962,752 +0.09(+9.16%)
May 16, 2018 0.8787 0.9381 0.8716 0.9333 185,928,848 +0.05(+5.93%)
May 15, 2018 0.8597 0.8882 0.8573 0.8811 153,812,496 +0.03(+3.06%)
May 14, 2018 0.8075 0.8621 0.8003 0.8550 152,278,416 +0.06(+7.14%)
May 11, 2018 0.7956 0.8122 0.7861 0.7980 82,168,272 +0.00(+0.30%)
May 10, 2018 0.7908 0.8027 0.7766 0.7956 103,056,640 +0.02(+2.76%)
May 09, 2018 0.7528 0.7908 0.7505 0.7742 192,410,048 +0.03(+4.15%)
May 08, 2018 0.7410 0.7433 0.7125 0.7433 117,312,456 +0.00(+0.00%)
May 07, 2018 0.7338 0.7552 0.7279 0.7433 142,978,080 +0.02(+2.62%)
May 04, 2018 0.6935 0.7243 0.6863 0.7243 122,655,488 +0.03(+4.45%)
May 03, 2018 0.6911 0.7006 0.6792 0.6935 114,055,312 -0.00(-0.34%)
May 02, 2018 0.7291 0.7291 0.6887 0.6958 198,452,128 -0.01(-1.68%)
May 01, 2018 0.7030 0.7125 0.6887 0.7077 151,143,088 +0.00(+0.34%)
Apr 30, 2018 0.7053 0.7053 0.6911 0.7053 91,315,776 +0.00(+0.68%)
Apr 27, 2018 0.7125 0.7220 0.6982 0.7006 104,533,568 -0.02(-2.32%)
Apr 26, 2018 0.7172 0.7220 0.7030 0.7172 93,550,600 +0.01(+1.34%)
Apr 25, 2018 0.6982 0.7172 0.6935 0.7077 95,650,280 +0.01(+1.36%)
Apr 24, 2018 0.7125 0.7267 0.6911 0.6982 110,404,024 -0.01(-1.34%)
Apr 23, 2018 0.7125 0.7196 0.6935 0.7077 73,950,816 -0.00(-0.67%)
Apr 20, 2018 0.7125 0.7196 0.7030 0.7125 96,128,216 -0.01(-0.99%)
Apr 19, 2018 0.7481 0.7552 0.7148 0.7196 125,974,928 -0.02(-3.19%)
Apr 18, 2018 0.7338 0.7516 0.7172 0.7433 209,165,312 +0.02(+2.96%)
Apr 17, 2018 0.7267 0.7338 0.7148 0.7220 120,372,920 -0.02(-2.25%)
Apr 16, 2018 0.7410 0.7718 0.7267 0.7386 116,574,584 -0.01(-0.96%)
Apr 13, 2018 0.7528 0.7623 0.7433 0.7457 58,527,028 -0.00(-0.32%)
Apr 12, 2018 0.7481 0.7600 0.7386 0.7481 67,736,720 -0.01(-1.25%)
Apr 11, 2018 0.7338 0.7623 0.7267 0.7576 115,329,808 +0.02(+3.24%)
Apr 10, 2018 0.7125 0.7410 0.7030 0.7338 111,766,312 +0.03(+4.39%)
Apr 09, 2018 0.7101 0.7196 0.6935 0.7030 80,442,056 -0.00(-0.67%)
Apr 06, 2018 0.7172 0.7315 0.6958 0.7077 99,293,360 -0.02(-3.25%)
Apr 05, 2018 0.6982 0.7362 0.6935 0.7315 122,793,232 +0.04(+5.84%)
Apr 04, 2018 0.6792 0.6958 0.6697 0.6911 92,991,856 -0.00(-0.34%)
Apr 03, 2018 0.7053 0.7077 0.6768 0.6935 101,522,608 -0.01(-1.68%)
Apr 02, 2018 0.7077 0.7125 0.6673 0.7053 162,150,784 -0.01(-1.66%)
Mar 29, 2018 0.7172 0.7172 0.7172 0 +0.01(+1.00%)
Mar 28, 2018 0.6935 0.7125 0.6697 0.7101 153,837,120 +0.01(+1.36%)
Mar 27, 2018 0.7338 0.7362 0.6935 0.7006 159,700,224 -0.04(-5.45%)
Mar 26, 2018 0.7410 0.7433 0.7148 0.7410 90,647,848 +0.01(+1.63%)
Mar 23, 2018 0.7481 0.7623 0.7243 0.7291 112,506,696 -0.01(-1.29%)
Mar 22, 2018 0.7481 0.7600 0.7315 0.7386 88,148,192 -0.03(-3.72%)
Mar 21, 2018 0.7410 0.7695 0.7386 0.7671 142,360,672 +0.03(+3.86%)
Mar 20, 2018 0.7148 0.7433 0.7148 0.7386 136,357,456 +0.02(+3.32%)
Mar 19, 2018 0.7243 0.7338 0.7101 0.7148 117,656,872 -0.01(-1.63%)
Mar 16, 2018 0.7196 0.7433 0.7077 0.7267 830,482,112 +0.01(+1.32%)
Mar 15, 2018 0.7267 0.7410 0.7077 0.7172 130,651,400 -0.00(-0.33%)
Mar 14, 2018 0.7481 0.7528 0.7172 0.7196 146,605,616 -0.02(-2.88%)
Mar 13, 2018 0.7410 0.7528 0.7338 0.7410 102,355,360 +0.00(+0.32%)
Mar 12, 2018 0.7386 0.7528 0.7243 0.7386 110,646,432 +0.00(+0.32%)
Mar 09, 2018 0.7243 0.7386 0.7148 0.7362 122,645,736 +0.03(+4.38%)
Mar 08, 2018 0.7267 0.7315 0.7053 0.7053 88,911,984 -0.02(-2.30%)
Mar 07, 2018 0.7457 0.7148 0.7220 116,544,224 -0.02(-2.25%)
Mar 06, 2018 0.7505 0.7552 0.7184 0.7386 114,823,448 -0.00(-0.32%)
Mar 05, 2018 0.7006 0.7552 0.6958 0.7410 157,254,848 +0.04(+5.41%)
Mar 02, 2018 0.6650 0.7077 0.6578 0.7030 134,162,232 +0.04(+5.71%)
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.