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 (%)
Apr 30, 2013 4.735 4.779 4.645 4.779 38,733,132 +0.05(+1.09%)
Apr 29, 2013 4.713 4.784 4.657 4.728 25,559,338 +0.02(+0.42%)
Apr 26, 2013 4.706 4.721 4.679 4.709 26,281,304 -0.01(-0.16%)
Apr 25, 2013 4.753 4.803 4.696 4.716 29,024,566 -0.00(-0.05%)
Apr 24, 2013 4.643 4.731 4.640 4.718 25,667,424 +0.09(+1.85%)
Apr 23, 2013 4.564 4.638 4.542 4.633 31,081,632 +0.08(+1.83%)
Apr 22, 2013 4.547 4.596 4.486 4.550 29,635,260 +0.00(+0.05%)
Apr 19, 2013 4.638 4.645 4.498 4.547 41,700,628 -0.09(-1.95%)
Apr 18, 2013 4.528 4.679 4.454 4.638 42,209,084 +0.12(+2.65%)
Apr 17, 2013 4.601 4.623 4.503 4.518 53,641,560 -0.14(-3.10%)
Apr 16, 2013 4.689 4.750 4.537 4.662 40,636,676 +0.03(+0.69%)
Apr 15, 2013 4.745 4.748 4.630 4.630 41,641,624 -0.18(-3.81%)
Apr 12, 2013 4.885 4.909 4.789 4.814 41,440,652 -0.11(-2.28%)
Apr 11, 2013 4.980 4.980 4.882 4.926 25,936,570 -0.03(-0.65%)
Apr 10, 2013 4.929 5.005 4.917 4.959 32,505,242 +0.05(+1.09%)
Apr 09, 2013 4.815 4.942 4.764 4.905 38,191,880 +0.09(+1.97%)
Apr 08, 2013 4.817 4.856 4.735 4.810 38,444,580 +0.00(+0.00%)
Apr 05, 2013 4.657 4.842 4.635 4.810 47,449,580 +0.10(+2.23%)
Apr 04, 2013 4.666 4.732 4.606 4.705 35,315,880 +0.03(+0.73%)
Apr 03, 2013 4.847 4.856 4.654 4.671 52,910,940 -0.19(-3.91%)
Apr 02, 2013 4.973 4.993 4.827 4.861 43,049,336 -0.09(-1.92%)
Apr 01, 2013 4.968 5.028 4.934 4.956 41,270,776 -0.01(-0.29%)
Mar 28, 2013 4.978 5.000 4.920 4.971 67,790,168 -0.03(-0.58%)
Mar 27, 2013 5.022 5.034 4.963 5.000 32,164,328 -0.05(-0.96%)
Mar 26, 2013 4.961 5.059 4.927 5.049 38,142,988 +0.09(+1.87%)
Mar 25, 2013 5.003 5.066 4.929 4.956 35,501,908 -0.01(-0.20%)
Mar 22, 2013 5.071 5.094 4.934 4.966 36,733,588 -0.07(-1.31%)
Mar 21, 2013 5.063 5.151 5.029 5.032 45,754,940 -0.05(-1.05%)
Mar 20, 2013 5.007 5.122 4.998 5.085 67,868,840 -0.04(-0.76%)
Mar 19, 2013 5.307 5.346 5.063 5.124 84,530,176 -0.28(-5.10%)
Mar 18, 2013 5.351 5.521 5.346 5.399 58,648,864 -0.07(-1.29%)
Mar 15, 2013 5.473 5.594 5.397 5.470 78,247,656 -0.01(-0.27%)
Mar 14, 2013 5.217 5.520 5.217 5.485 82,560,968 +0.27(+5.23%)
Mar 13, 2013 5.219 5.281 5.185 5.212 29,562,306 -0.02(-0.42%)
Mar 12, 2013 5.231 5.268 5.175 5.234 47,344,240 +0.01(+0.14%)
Mar 11, 2013 5.163 5.283 5.117 5.227 45,629,500 +0.03(+0.61%)
Mar 08, 2013 5.090 5.205 5.015 5.195 76,665,816 +0.12(+2.30%)
Mar 07, 2013 4.825 5.080 4.761 5.078 74,733,192 +0.27(+5.62%)
Mar 06, 2013 4.800 4.864 4.754 4.808 37,787,320 +0.06(+1.23%)
Mar 05, 2013 4.776 4.803 4.727 4.749 33,046,684 +0.00(+0.05%)
Mar 04, 2013 4.776 4.810 4.683 4.747 38,690,924 -0.04(-0.92%)
Mar 01, 2013 4.859 4.861 4.729 4.791 54,537,520 -0.12(-2.43%)
Feb 28, 2013 4.900 4.973 4.886 4.910 39,798,396 +0.00(+0.10%)
Feb 27, 2013 4.781 4.934 4.771 4.905 53,578,808 +0.09(+1.97%)
Feb 26, 2013 4.664 4.815 4.649 4.810 92,274,192 +0.16(+3.35%)
Feb 25, 2013 4.915 4.929 4.649 4.654 120,163,488 -0.34(-6.78%)
Feb 22, 2013 4.939 4.995 4.859 4.993 48,007,716 +0.08(+1.54%)
Feb 21, 2013 5.063 5.085 4.871 4.917 85,173,288 -0.01(-0.25%)
Feb 20, 2013 4.968 5.029 4.876 4.929 92,169,016 -0.03(-0.59%)
Feb 19, 2013 4.873 4.988 4.871 4.959 43,795,252 +0.09(+1.75%)
Feb 15, 2013 4.978 4.981 4.859 4.873 43,307,008 -0.09(-1.91%)
Feb 14, 2013 4.988 4.995 4.942 4.968 48,557,016 -0.04(-0.83%)
Feb 13, 2013 4.864 5.012 4.851 5.010 60,056,496 +0.14(+2.80%)
Feb 12, 2013 4.888 4.920 4.830 4.873 55,452,708 -0.01(-0.20%)
Feb 11, 2013 4.912 4.936 4.851 4.883 31,757,880 -0.04(-0.89%)
Feb 08, 2013 4.910 4.972 4.895 4.927 48,488,116 +0.00(+0.00%)
Feb 07, 2013 5.003 5.003 4.915 4.927 66,560,804 -0.07(-1.37%)
Feb 06, 2013 4.971 5.003 4.937 4.995 39,272,512 +0.10(+1.99%)
Feb 04, 2013 4.927 4.988 4.881 4.898 49,337,448 -0.05(-1.08%)
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.