Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 30, 2008 11.65 12.10 11.64 12.00 83,558,480 +0.54(+4.70%)
May 29, 2008 11.68 11.86 11.43 11.46 56,597,460 -0.34(-2.91%)
May 28, 2008 11.60 11.83 11.28 11.80 71,650,360 +0.15(+1.30%)
May 27, 2008 11.45 11.82 11.43 11.65 71,370,816 +0.14(+1.22%)
May 26, 2008 11.98 12.03 11.47 11.51 0 +0.00(+0.00%)
May 23, 2008 11.98 12.03 11.47 11.51 64,120,988 -0.34(-2.83%)
May 22, 2008 12.23 12.31 11.54 11.84 107,507,736 -0.36(-2.93%)
May 21, 2008 12.49 12.57 12.14 12.20 152,478,432 -0.34(-2.71%)
May 20, 2008 12.79 12.99 12.54 12.54 115,409,528 -0.37(-2.85%)
May 19, 2008 12.95 13.10 12.80 12.91 40,178,640 +0.04(+0.27%)
May 16, 2008 12.64 12.88 12.64 12.87 39,826,428 +0.37(+2.94%)
May 15, 2008 12.65 12.84 12.22 12.51 63,063,264 -0.01(-0.11%)
May 14, 2008 12.84 13.05 12.49 12.52 46,035,824 -0.24(-1.89%)
May 13, 2008 12.26 12.85 12.16 12.76 60,894,648 +0.50(+4.11%)
May 12, 2008 12.26 12.32 12.10 12.26 37,999,524 -0.16(-1.25%)
May 09, 2008 12.48 12.54 12.19 12.41 32,116,936 +0.03(+0.21%)
May 08, 2008 12.39 18.63 12.07 12.38 45,595,104 +0.09(+0.77%)
May 07, 2008 12.67 12.67 12.26 12.29 55,951,116 -0.18(-1.41%)
May 06, 2008 11.93 12.53 11.93 12.47 53,889,176 +0.48(+3.98%)
May 05, 2008 11.65 12.04 11.63 11.99 55,660,544 +0.45(+3.93%)
May 02, 2008 11.35 11.59 11.10 11.54 71,951,736 +0.38(+3.42%)
May 01, 2008 11.28 11.44 10.71 11.15 65,212,796 -0.17(-1.49%)
Apr 30, 2008 11.38 11.40 11.01 11.32 47,680,832 +0.08(+0.68%)
Apr 29, 2008 11.61 11.72 11.19 11.25 60,074,268 -0.54(-4.55%)
Apr 28, 2008 12.05 12.05 11.76 11.78 54,499,892 -0.19(-1.61%)
Apr 25, 2008 11.49 11.98 11.43 11.98 55,146,424 +0.64(+5.60%)
Apr 24, 2008 11.51 11.61 11.25 11.34 58,302,056 -0.28(-2.45%)
Apr 23, 2008 11.75 11.75 11.43 11.62 54,054,768 -0.13(-1.12%)
Apr 22, 2008 11.39 12.01 11.37 11.76 103,723,944 +0.44(+3.87%)
Apr 21, 2008 11.14 11.35 11.03 11.32 43,192,880 +0.28(+2.56%)
Apr 18, 2008 10.84 11.04 10.64 11.04 43,918,308 +0.20(+1.84%)
Apr 17, 2008 11.15 11.21 10.79 10.84 41,466,288 -0.34(-3.04%)
Apr 16, 2008 10.89 11.18 10.83 11.18 49,389,360 +0.37(+3.47%)
Apr 15, 2008 10.76 10.81 10.61 10.80 29,373,438 +0.17(+1.59%)
Apr 14, 2008 10.39 10.70 10.37 10.63 24,415,726 +0.21(+2.00%)
Apr 11, 2008 10.45 10.66 10.40 10.42 32,481,054 -0.31(-2.86%)
Apr 10, 2008 10.80 10.86 10.60 10.73 43,375,616 +0.00(+0.02%)
Apr 09, 2008 10.58 10.85 10.56 10.73 45,844,240 +0.23(+2.17%)
Apr 08, 2008 10.34 10.57 10.26 10.50 34,942,276 +0.20(+1.96%)
Apr 07, 2008 10.36 10.53 10.24 10.30 50,135,240 +0.13(+1.31%)
Apr 04, 2008 10.04 10.26 10.04 10.17 35,265,184 +0.14(+1.35%)
Apr 03, 2008 10.000 10.18 9.921 10.03 55,751,696 -0.19(-1.91%)
Apr 02, 2008 10.18 10.32 10.10 10.23 40,346,196 +0.01(+0.06%)
Apr 01, 2008 10.11 10.26 9.910 10.22 46,140,224 +0.11(+1.11%)
Mar 31, 2008 10.02 10.20 9.967 10.11 47,041,644 +0.14(+1.43%)
Mar 28, 2008 10.05 10.18 9.950 9.965 87,759,704 -0.13(-1.30%)
Mar 27, 2008 10.20 10.37 10.07 10.10 72,142,896 -0.28(-2.66%)
Mar 26, 2008 10.23 10.45 10.21 10.37 60,233,344 +0.21(+2.07%)
Mar 25, 2008 10.10 10.28 9.982 10.16 80,874,200 +0.30(+3.09%)
Mar 24, 2008 9.702 9.978 9.691 9.858 35,990,552 +0.16(+1.63%)
Mar 21, 2008 9.487 9.717 9.231 9.700 63,072,384 +0.00(+0.00%)
Mar 20, 2008 9.487 9.717 9.231 9.700 63,042,704 +0.02(+0.18%)
Mar 19, 2008 10.39 10.44 9.678 9.682 51,558,064 -0.56(-5.47%)
Mar 18, 2008 10.24 10.50 10.19 10.24 43,973,220 +0.19(+1.90%)
Mar 17, 2008 10.27 10.34 9.897 10.05 49,951,204 -0.44(-4.18%)
Mar 14, 2008 10.92 10.92 10.38 10.49 72,161,488 -0.24(-2.24%)
Mar 13, 2008 10.12 10.80 10.11 10.73 72,363,848 +0.51(+4.97%)
Mar 12, 2008 10.21 10.40 10.15 10.22 51,321,136 +0.15(+1.52%)
Mar 11, 2008 9.934 10.08 9.706 10.07 54,900,208 +0.41(+4.29%)
Mar 10, 2008 9.842 9.842 9.590 9.656 33,060,072 -0.14(-1.45%)
Mar 07, 2008 9.798 9.985 9.619 9.798 47,749,340 -0.07(-0.73%)
Mar 06, 2008 10.18 10.28 9.855 9.871 51,175,404 -0.31(-3.08%)
Mar 05, 2008 10.17 10.23 9.965 10.18 64,834,848 +0.05(+0.54%)
Mar 04, 2008 10.16 10.25 9.943 10.13 67,690,784 +0.04(+0.37%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.