Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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, 2019 0.4631 0.4702 0.4512 0.4560 166,776,416 -0.03(-5.88%)
May 30, 2019 0.5035 0.5082 0.4726 0.4845 158,364,208 -0.02(-4.67%)
May 29, 2019 0.4512 0.5130 0.4512 0.5082 283,844,736 +0.05(+10.31%)
May 28, 2019 0.4773 0.4821 0.4536 0.4607 163,834,064 -0.02(-3.48%)
May 24, 2019 0.5058 0.5058 0.4750 0.4773 153,049,760 -0.01(-2.43%)
May 23, 2019 0.4940 0.4963 0.4678 0.4892 218,303,264 -0.03(-5.94%)
May 22, 2019 0.5533 0.5557 0.5201 0.5201 167,112,992 -0.05(-7.98%)
May 21, 2019 0.5510 0.5700 0.5438 0.5652 129,302,272 +0.02(+3.48%)
May 20, 2019 0.5700 0.5723 0.5391 0.5462 176,126,832 -0.03(-4.56%)
May 17, 2019 0.5866 0.5937 0.5676 0.5723 178,084,000 -0.03(-4.74%)
May 16, 2019 0.6056 0.6175 0.5937 0.6008 189,452,560 +0.01(+1.20%)
May 15, 2019 0.5890 0.5961 0.5771 0.5937 141,931,712 -0.00(-0.79%)
May 14, 2019 0.5818 0.6080 0.5747 0.5985 170,478,800 +0.03(+5.00%)
May 13, 2019 0.6008 0.6056 0.5510 0.5700 288,804,224 -0.05(-8.05%)
May 10, 2019 0.6341 0.6365 0.6008 0.6198 232,526,176 -0.02(-2.61%)
May 09, 2019 0.6697 0.6721 0.6198 0.6365 326,815,008 -0.05(-7.27%)
May 08, 2019 0.6365 0.6982 0.6365 0.6863 293,527,136 +0.03(+3.96%)
May 07, 2019 0.6745 0.6792 0.6483 0.6602 261,524,976 -0.03(-3.81%)
May 06, 2019 0.6483 0.6887 0.6483 0.6863 194,412,352 +0.02(+2.48%)
May 03, 2019 0.6555 0.6816 0.6507 0.6697 124,230,480 +0.02(+3.30%)
May 02, 2019 0.6602 0.6816 0.6412 0.6483 224,532,288 -0.02(-3.53%)
May 01, 2019 0.6887 0.6911 0.6650 0.6721 183,581,168 -0.02(-2.75%)
Apr 30, 2019 0.7101 0.7101 0.6792 0.6911 173,857,264 -0.01(-1.36%)
Apr 29, 2019 0.7077 0.7148 0.6958 0.7006 83,108,296 -0.00(-0.67%)
Apr 26, 2019 0.6887 0.7148 0.6816 0.7053 201,425,088 +0.01(+1.02%)
Apr 25, 2019 0.7291 0.7315 0.6982 0.6982 130,728,760 -0.03(-4.23%)
Apr 24, 2019 0.7528 0.7552 0.7243 0.7291 133,828,928 -0.02(-2.85%)
Apr 23, 2019 0.7410 0.7600 0.7338 0.7505 147,315,920 +0.01(+1.94%)
Apr 22, 2019 0.7172 0.7410 0.7077 0.7362 139,859,680 +0.05(+6.53%)
Apr 18, 2019 0.7315 0.7315 0.6887 0.6911 179,047,840 -0.04(-4.90%)
Apr 17, 2019 0.7433 0.7481 0.7267 0.7267 117,820,832 -0.01(-0.97%)
Apr 16, 2019 0.7338 0.7410 0.7243 0.7338 122,697,664 +0.00(+0.65%)
Apr 15, 2019 0.7457 0.7481 0.7267 0.7291 157,769,440 -0.02(-3.15%)
Apr 12, 2019 0.8027 0.8063 0.7481 0.7528 315,754,784 -0.04(-4.80%)
Apr 11, 2019 0.7980 0.8122 0.7766 0.7908 169,004,240 -0.02(-2.06%)
Apr 10, 2019 0.7980 0.8170 0.7908 0.8075 151,914,608 +0.01(+1.80%)
Apr 09, 2019 0.8146 0.8146 0.7861 0.7932 198,994,848 -0.02(-2.91%)
Apr 08, 2019 0.8217 0.8478 0.8027 0.8170 221,307,344 +0.01(+0.88%)
Apr 05, 2019 0.7623 0.8217 0.7600 0.8098 272,362,496 +0.05(+6.23%)
Apr 04, 2019 0.7457 0.7623 0.7410 0.7623 125,316,752 +0.02(+2.23%)
Apr 03, 2019 0.7623 0.7671 0.7362 0.7457 192,713,824 -0.01(-1.87%)
Apr 02, 2019 0.7505 0.7671 0.7481 0.7600 180,944,272 +0.01(+1.59%)
Apr 01, 2019 0.7481 0.7623 0.7410 0.7481 165,314,304 +0.01(+1.61%)
Mar 29, 2019 0.7576 0.7623 0.7338 0.7362 170,670,112 -0.01(-1.27%)
Mar 28, 2019 0.7410 0.7576 0.7338 0.7457 139,683,536 -0.01(-1.57%)
Mar 27, 2019 0.7576 0.7695 0.7291 0.7576 152,919,648 +0.00(+0.00%)
Mar 26, 2019 0.7600 0.7742 0.7505 0.7576 165,978,032 +0.02(+2.90%)
Mar 25, 2019 0.7362 0.7457 0.7101 0.7362 149,369,808 -0.00(-0.64%)
Mar 22, 2019 0.7576 0.7623 0.7196 0.7410 212,785,296 -0.03(-4.00%)
Mar 21, 2019 0.7718 0.7885 0.7600 0.7718 187,697,232 -0.00(-0.31%)
Mar 20, 2019 0.7410 0.7956 0.7362 0.7742 260,239,872 +0.02(+3.16%)
Mar 19, 2019 0.7671 0.8027 0.7433 0.7505 247,652,720 +0.00(+0.32%)
Mar 18, 2019 0.7172 0.7528 0.7148 0.7481 150,918,288 +0.04(+6.06%)
Mar 15, 2019 0.7291 0.7350 0.7030 0.7053 200,970,304 -0.03(-4.19%)
Mar 14, 2019 0.7172 0.7410 0.7172 0.7362 169,169,200 +0.02(+2.65%)
Mar 13, 2019 0.6982 0.7196 0.6935 0.7172 139,925,328 +0.03(+4.86%)
Mar 12, 2019 0.6602 0.6958 0.6578 0.6840 150,004,256 +0.03(+4.73%)
Mar 11, 2019 0.6531 0.6626 0.6341 0.6531 166,164,928 +0.00(+0.73%)
Mar 08, 2019 0.6840 0.6840 0.6436 0.6483 228,219,840 -0.06(-8.08%)
Mar 07, 2019 0.7125 0.7220 0.6911 0.7053 205,854,784 -0.00(-0.34%)
Mar 06, 2019 0.7315 0.7362 0.7053 0.7077 199,729,120 -0.04(-5.10%)
Mar 05, 2019 0.7623 0.7647 0.7338 0.7457 186,053,552 -0.01(-1.57%)
Mar 04, 2019 0.7647 0.7885 0.7243 0.7576 319,920,448 +0.01(+1.92%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.