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 (%)
Nov 28, 2008 3.879 3.933 3.465 3.763 157,830,912 -0.67(-15.12%)
Nov 26, 2008 3.990 4.439 3.971 4.433 82,278,336 +0.44(+10.96%)
Nov 25, 2008 4.137 4.139 3.866 3.995 93,164,656 -0.00(-0.11%)
Nov 24, 2008 3.957 4.146 3.730 3.999 109,928,224 +0.28(+7.60%)
Nov 21, 2008 3.292 3.730 3.198 3.717 151,945,136 +0.65(+21.39%)
Nov 20, 2008 4.146 4.155 3.031 3.062 175,191,088 -1.17(-27.56%)
Nov 19, 2008 4.560 4.630 4.212 4.227 102,199,880 -0.40(-8.57%)
Nov 18, 2008 4.665 4.707 4.358 4.623 89,881,016 +0.01(+0.24%)
Nov 17, 2008 4.606 4.831 4.525 4.612 86,053,136 -0.04(-0.80%)
Nov 14, 2008 4.634 4.906 4.501 4.650 0 -0.13(-2.70%)
Nov 13, 2008 4.413 4.871 4.174 4.779 138,649,120 +0.37(+8.40%)
Nov 12, 2008 4.785 4.880 4.385 4.409 89,706,784 -0.49(-9.97%)
Nov 11, 2008 5.177 5.278 4.785 4.897 124,130,152 -0.29(-5.53%)
Nov 10, 2008 5.405 5.418 5.020 5.184 85,194,936 +0.06(+1.20%)
Nov 07, 2008 5.048 5.180 4.805 5.123 0 +0.19(+3.82%)
Nov 06, 2008 5.403 5.583 4.820 4.934 170,083,232 -0.50(-9.26%)
Nov 05, 2008 4.873 5.902 4.807 5.438 314,325,408 +0.41(+8.19%)
Nov 04, 2008 4.715 5.035 4.700 5.026 153,350,912 +0.51(+11.25%)
Nov 03, 2008 4.750 4.853 4.411 4.518 105,953,168 -0.29(-6.10%)
Oct 31, 2008 4.875 4.954 4.523 4.812 0 -0.02(-0.45%)
Oct 30, 2008 4.877 4.884 4.339 4.834 149,859,936 +0.31(+6.88%)
Oct 29, 2008 4.406 4.814 4.301 4.523 143,085,424 +0.26(+6.06%)
Oct 28, 2008 4.157 4.271 3.712 4.264 161,189,424 +0.40(+10.31%)
Oct 27, 2008 4.369 4.431 3.863 3.866 156,479,360 -0.60(-13.48%)
Oct 24, 2008 3.866 4.586 3.826 4.468 0 -0.23(-4.90%)
Oct 23, 2008 4.645 4.836 4.275 4.698 190,623,168 +0.07(+1.56%)
Oct 22, 2008 4.788 4.965 4.406 4.625 166,086,592 -0.48(-9.43%)
Oct 21, 2008 4.985 5.390 4.901 5.107 176,328,304 +0.00(+0.00%)
Oct 20, 2008 4.926 5.116 4.720 5.107 186,783,504 +0.62(+13.92%)
Oct 17, 2008 3.960 4.932 3.679 4.483 0 +0.46(+11.55%)
Oct 16, 2008 3.809 4.023 3.583 4.019 272,461,728 +0.44(+12.30%)
Oct 15, 2008 4.507 4.507 3.482 3.579 322,235,872 -1.15(-24.28%)
Oct 14, 2008 5.162 5.256 4.604 4.726 273,879,072 +0.30(+6.83%)
Oct 13, 2008 4.183 4.621 3.999 4.424 291,419,840 +0.81(+22.28%)
Oct 10, 2008 3.432 4.074 2.626 3.618 0 -0.26(-6.72%)
Oct 09, 2008 5.162 5.274 3.743 3.879 323,344,544 -1.03(-20.97%)
Oct 08, 2008 4.606 5.256 4.490 4.908 239,285,760 +0.00(+0.04%)
Oct 07, 2008 6.062 6.126 4.862 4.906 168,780,432 -0.90(-15.47%)
Oct 06, 2008 5.869 5.913 5.127 5.804 187,435,904 -0.53(-8.37%)
Oct 03, 2008 6.691 6.984 6.299 6.334 0 -0.25(-3.82%)
Oct 02, 2008 7.403 7.403 6.529 6.586 122,129,800 -0.93(-12.33%)
Oct 01, 2008 7.681 7.766 7.212 7.512 80,759,576 -0.34(-4.35%)
Sep 30, 2008 7.291 7.959 7.216 7.854 106,270,416 +0.71(+10.00%)
Sep 29, 2008 8.022 8.038 6.822 7.140 131,887,496 -1.17(-14.07%)
Sep 26, 2008 8.489 8.642 8.184 8.309 0 -0.55(-6.16%)
Sep 25, 2008 8.605 9.003 8.528 8.855 64,471,268 +0.18(+2.02%)
Sep 24, 2008 9.100 9.150 8.625 8.679 61,301,008 -0.29(-3.20%)
Sep 23, 2008 9.089 9.345 8.697 8.966 104,371,512 +0.01(+0.12%)
Sep 22, 2008 9.242 9.494 8.885 8.955 89,035,224 -0.18(-2.01%)
Sep 19, 2008 8.979 9.258 8.664 9.139 0 +0.69(+8.19%)
Sep 18, 2008 8.368 8.765 8.040 8.447 115,793,304 +0.31(+3.79%)
Sep 17, 2008 8.500 8.749 8.018 8.138 114,367,912 -0.32(-3.78%)
Sep 16, 2008 8.062 8.493 7.731 8.458 125,829,968 +0.05(+0.65%)
Sep 15, 2008 8.695 8.903 8.309 8.403 93,293,016 -0.85(-9.20%)
Sep 12, 2008 8.890 9.273 8.848 9.255 0 +0.46(+5.23%)
Sep 11, 2008 8.721 8.881 8.379 8.795 100,186,664 +0.00(+0.02%)
Sep 10, 2008 8.651 8.892 8.344 8.793 126,108,016 +0.28(+3.24%)
Sep 09, 2008 9.139 9.206 8.515 8.517 126,486,152 -0.84(-8.97%)
Sep 08, 2008 9.884 9.932 9.308 9.356 84,372,200 -0.35(-3.65%)
Sep 05, 2008 9.827 9.904 9.428 9.711 0 -0.07(-0.72%)
Sep 04, 2008 9.897 10.07 9.516 9.781 77,044,720 -0.11(-1.11%)
Sep 03, 2008 9.851 10.09 9.619 9.890 113,893,096 -0.02(-0.18%)
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.