Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Sep 30, 2014 5.519 5.531 5.325 5.376 34,848,708 -0.15(-2.75%)
Sep 29, 2014 5.416 5.549 5.369 5.528 43,737,768 +0.03(+0.60%)
Sep 26, 2014 5.442 5.531 5.393 5.496 23,786,084 +0.04(+0.69%)
Sep 25, 2014 5.596 5.613 5.428 5.458 40,732,628 -0.14(-2.47%)
Sep 24, 2014 5.666 5.671 5.528 5.596 42,694,680 -0.08(-1.36%)
Sep 23, 2014 5.673 5.734 5.657 5.673 24,410,812 -0.01(-0.21%)
Sep 22, 2014 5.769 5.776 5.662 5.685 25,482,786 -0.08(-1.46%)
Sep 19, 2014 5.809 5.846 5.758 5.769 26,092,024 -0.02(-0.40%)
Sep 18, 2014 5.938 5.945 5.758 5.793 23,897,754 -0.14(-2.29%)
Sep 17, 2014 5.919 5.996 5.910 5.928 22,681,542 -0.00(-0.04%)
Sep 16, 2014 5.851 5.954 5.832 5.931 23,119,940 +0.07(+1.24%)
Sep 15, 2014 5.825 5.898 5.779 5.858 22,799,888 +0.03(+0.56%)
Sep 12, 2014 5.912 5.917 5.804 5.825 27,777,656 -0.10(-1.74%)
Sep 11, 2014 5.905 5.933 5.796 5.928 32,029,694 -0.04(-0.70%)
Sep 10, 2014 5.968 5.984 5.828 5.970 38,577,032 -0.01(-0.23%)
Sep 09, 2014 6.017 6.119 5.935 5.984 34,639,344 +0.00(+0.04%)
Sep 08, 2014 6.097 6.097 5.921 5.982 29,838,672 -0.14(-2.25%)
Sep 05, 2014 6.080 6.122 6.048 6.120 21,895,168 +0.03(+0.54%)
Sep 04, 2014 6.216 6.270 6.066 6.087 27,322,990 -0.11(-1.74%)
Sep 03, 2014 6.293 6.333 6.183 6.195 24,620,300 -0.07(-1.16%)
Sep 02, 2014 6.337 6.349 6.246 6.267 28,655,524 -0.09(-1.47%)
Aug 29, 2014 6.319 6.361 6.361 6.361 22,138,036 +0.05(+0.82%)
Aug 28, 2014 6.181 6.347 6.148 6.309 32,285,470 +0.13(+2.08%)
Aug 27, 2014 6.176 6.249 6.164 6.181 20,510,304 -0.01(-0.11%)
Aug 26, 2014 6.258 6.286 6.176 6.188 23,197,164 -0.07(-1.05%)
Aug 25, 2014 6.139 6.267 6.118 6.253 20,958,978 +0.17(+2.77%)
Aug 22, 2014 6.153 6.185 6.080 6.085 20,777,626 -0.10(-1.66%)
Aug 21, 2014 6.146 6.200 6.062 6.188 22,432,354 +0.03(+0.49%)
Aug 20, 2014 6.057 6.167 6.033 6.157 25,245,176 +0.04(+0.69%)
Aug 19, 2014 5.987 6.118 5.984 6.115 38,871,916 +0.16(+2.71%)
Aug 18, 2014 6.015 6.019 5.935 5.954 24,854,368 -0.02(-0.35%)
Aug 15, 2014 5.996 6.026 5.961 5.975 36,630,624 -0.02(-0.39%)
Aug 14, 2014 6.050 6.076 5.942 5.998 25,890,584 -0.02(-0.39%)
Aug 13, 2014 6.048 6.101 6.003 6.022 25,667,656 -0.03(-0.43%)
Aug 12, 2014 6.174 6.174 6.003 6.048 28,172,434 -0.13(-2.08%)
Aug 11, 2014 6.272 6.272 6.167 6.176 21,905,678 -0.04(-0.68%)
Aug 08, 2014 6.085 6.221 6.022 6.218 28,325,170 +0.15(+2.55%)
Aug 07, 2014 6.204 6.235 6.022 6.064 36,121,124 -0.06(-0.99%)
Aug 06, 2014 5.973 6.176 5.961 6.125 56,827,416 +0.03(+0.50%)
Aug 05, 2014 6.218 6.239 6.040 6.094 52,730,728 -0.18(-2.87%)
Aug 04, 2014 6.125 6.290 6.071 6.274 40,254,576 +0.18(+2.92%)
Aug 01, 2014 6.162 6.178 6.057 6.097 27,764,348 -0.07(-1.14%)
Jul 31, 2014 6.281 6.293 6.167 6.167 35,659,732 -0.15(-2.37%)
Jul 30, 2014 6.305 6.356 6.253 6.316 40,657,312 -0.01(-0.18%)
Jul 29, 2014 6.214 6.377 6.162 6.328 45,076,532 +0.05(+0.82%)
Jul 28, 2014 6.328 6.370 6.244 6.277 34,661,880 -0.04(-0.63%)
Jul 25, 2014 6.349 6.377 6.288 6.316 29,792,310 -0.07(-1.06%)
Jul 24, 2014 6.335 6.450 6.284 6.384 37,816,960 +0.05(+0.81%)
Jul 23, 2014 6.300 6.337 6.229 6.333 26,965,414 +0.05(+0.86%)
Jul 22, 2014 6.249 6.314 6.223 6.279 31,892,716 +0.02(+0.34%)
Jul 21, 2014 6.312 6.312 6.207 6.258 27,078,212 -0.06(-0.89%)
Jul 18, 2014 6.305 6.356 6.277 6.314 25,396,022 +0.04(+0.67%)
Jul 17, 2014 6.475 6.540 6.263 6.272 37,031,652 -0.24(-3.66%)
Jul 16, 2014 6.473 6.539 6.440 6.511 23,851,804 +0.09(+1.38%)
Jul 15, 2014 6.592 6.632 6.366 6.422 34,727,112 -0.19(-2.83%)
Jul 14, 2014 6.609 6.681 6.592 6.609 27,540,774 +0.04(+0.60%)
Jul 11, 2014 6.758 6.782 6.560 6.570 32,264,282 -0.20(-2.89%)
Jul 10, 2014 6.779 6.818 6.691 6.765 30,276,474 -0.07(-0.99%)
Jul 09, 2014 6.660 6.838 6.651 6.833 37,322,568 +0.16(+2.45%)
Jul 08, 2014 6.532 6.679 6.437 6.670 50,446,504 +0.11(+1.67%)
Jul 07, 2014 6.845 6.854 6.518 6.560 53,588,464 -0.32(-4.61%)
Jul 03, 2014 6.826 6.877 6.877 6.877 13,744,732 +0.06(+0.85%)
Jul 02, 2014 6.833 6.863 6.772 6.819 28,093,970 +0.00(+0.03%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.