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 30, 2010 4.796 4.822 4.668 4.672 102,399,408 -0.21(-4.22%)
Nov 29, 2010 4.855 4.889 4.798 4.877 27,422,700 +0.01(+0.27%)
Nov 26, 2010 4.875 4.937 4.853 4.864 17,265,190 -0.04(-0.86%)
Nov 24, 2010 4.866 4.906 4.906 4.906 31,632,250 +0.08(+1.65%)
Nov 23, 2010 4.911 4.922 4.816 4.827 46,504,376 -0.16(-3.19%)
Nov 22, 2010 4.999 4.999 4.877 4.986 33,829,732 -0.02(-0.44%)
Nov 19, 2010 4.908 5.012 4.877 5.008 44,526,936 +0.09(+1.75%)
Nov 18, 2010 4.891 4.977 4.889 4.922 54,040,684 +0.03(+0.68%)
Nov 17, 2010 4.877 4.928 4.851 4.889 41,690,472 +0.03(+0.64%)
Nov 16, 2010 4.904 4.920 4.816 4.858 62,118,692 -0.08(-1.57%)
Nov 15, 2010 5.074 5.083 4.922 4.935 49,800,524 -0.09(-1.80%)
Nov 12, 2010 5.083 5.083 4.955 5.026 63,991,788 -0.11(-2.11%)
Nov 11, 2010 5.152 5.154 5.032 5.134 78,847,720 -0.04(-0.85%)
Nov 10, 2010 5.143 5.209 5.066 5.178 63,311,888 +0.08(+1.52%)
Nov 09, 2010 5.167 5.225 5.068 5.101 87,047,784 +0.12(+2.44%)
Nov 08, 2010 4.924 5.039 4.915 4.979 46,735,636 +0.05(+1.08%)
Nov 05, 2010 4.902 4.931 4.873 4.926 46,997,460 -0.00(-0.09%)
Nov 04, 2010 4.866 4.942 4.811 4.931 125,930,832 -0.00(-0.09%)
Nov 03, 2010 4.897 4.937 4.833 4.935 68,053,496 +0.06(+1.18%)
Nov 02, 2010 4.882 4.906 4.833 4.877 31,803,804 +0.05(+1.01%)
Nov 01, 2010 4.871 4.917 4.811 4.829 53,282,600 +0.03(+0.69%)
Oct 29, 2010 4.705 4.818 4.689 4.796 51,985,828 +0.08(+1.64%)
Oct 28, 2010 4.749 4.751 4.670 4.718 48,767,508 -0.01(-0.19%)
Oct 27, 2010 4.670 4.745 4.645 4.727 70,941,832 +0.05(+0.99%)
Oct 25, 2010 4.736 4.751 4.645 4.681 68,967,960 -0.01(-0.19%)
Oct 22, 2010 4.860 4.873 4.676 4.689 99,652,008 -0.16(-3.24%)
Oct 21, 2010 4.924 4.928 4.793 4.847 63,515,436 -0.06(-1.13%)
Oct 20, 2010 4.880 4.964 4.869 4.902 62,264,704 +0.04(+0.91%)
Oct 19, 2010 4.970 4.997 4.811 4.858 95,238,912 -0.16(-3.22%)
Oct 18, 2010 5.083 5.094 4.988 5.019 58,252,896 -0.07(-1.30%)
Oct 15, 2010 5.105 5.125 5.017 5.085 60,486,628 +0.01(+0.13%)
Oct 14, 2010 5.152 5.176 5.037 5.079 63,444,772 -0.06(-1.20%)
Oct 13, 2010 5.285 5.298 5.079 5.141 134,938,896 -0.14(-2.64%)
Oct 12, 2010 5.322 5.346 5.234 5.280 133,034,544 +0.13(+2.45%)
Oct 11, 2010 5.364 5.380 5.139 5.154 74,798,024 +0.06(+1.08%)
Oct 08, 2010 5.099 5.127 4.928 5.099 48,525,084 +0.13(+2.54%)
Oct 07, 2010 5.032 5.032 4.922 4.973 201,621 -0.02(-0.49%)
Oct 06, 2010 4.939 5.032 4.933 4.997 44,282,644 +0.06(+1.21%)
Oct 05, 2010 4.990 5.041 4.906 4.937 252,064 +0.01(+0.18%)
Oct 04, 2010 5.046 5.048 4.884 4.928 49,576,252 -0.12(-2.28%)
Oct 01, 2010 5.043 5.110 5.010 5.043 61,337,232 +0.03(+0.68%)
Sep 30, 2010 5.011 5.088 4.915 5.009 61,107 +0.02(+0.38%)
Sep 29, 2010 4.767 5.010 4.760 4.990 158,267 +0.21(+4.37%)
Sep 28, 2010 4.783 4.797 4.689 4.781 249,555 +0.01(+0.14%)
Sep 27, 2010 4.742 4.801 4.729 4.775 33,729,872 +0.02(+0.46%)
Sep 24, 2010 4.667 4.761 4.614 4.753 49,137,096 +0.15(+3.21%)
Sep 23, 2010 4.605 4.673 4.572 4.605 49,109,152 -0.01(-0.14%)
Sep 22, 2010 4.682 4.721 4.603 4.612 55,251,548 -0.06(-1.23%)
Sep 21, 2010 4.768 4.806 4.656 4.669 177,910 -0.12(-2.58%)
Sep 20, 2010 4.737 4.806 4.689 4.792 28,335,734 +0.06(+1.30%)
Sep 17, 2010 4.731 4.803 4.709 4.731 42,289,724 +0.01(+0.14%)
Sep 15, 2010 4.702 4.733 4.658 4.724 30,165,250 -0.01(-0.28%)
Sep 14, 2010 4.766 4.792 4.709 4.737 74,633 -0.04(-0.78%)
Sep 13, 2010 4.717 4.775 4.660 4.775 54,029,100 +0.10(+2.17%)
Sep 10, 2010 4.627 4.682 4.614 4.673 45,434,024 +0.06(+1.39%)
Sep 09, 2010 4.722 4.724 4.594 4.609 455,501 -0.05(-0.99%)
Sep 08, 2010 4.675 4.722 4.620 4.656 748,714 -0.03(-0.71%)
Sep 07, 2010 4.753 4.757 4.664 4.689 157,877 -0.10(-2.07%)
Sep 03, 2010 4.739 4.808 4.715 4.788 30,969,160 +0.07(+1.59%)
Sep 02, 2010 4.689 4.713 4.592 4.713 167,590 +0.03(+0.66%)
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.