Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Chesapeake Energy (NQ: CHK )

81.46 UNCHANGED

Last Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024				81.46	0	-0.79(-0.96%)
Sep 30, 2024	82.28	83.72	81.91	82.25	9,983,707	-0.35(-0.42%)
Sep 27, 2024	81.25	83.86	80.72	82.60	3,821,113	+2.30(+2.86%)
Sep 26, 2024	77.85	80.87	77.41	80.30	4,966,902	+2.06(+2.63%)
Sep 25, 2024	80.08	80.42	78.20	78.24	2,008,965	-1.85(-2.31%)
Sep 24, 2024	81.26	81.26	79.81	80.09	1,877,016	-0.17(-0.21%)
Sep 23, 2024	78.52	80.87	78.31	80.26	2,830,397	+1.80(+2.29%)
Sep 20, 2024	76.69	79.00	75.90	78.46	4,052,325	+1.89(+2.47%)
Sep 19, 2024	76.10	77.43	75.17	76.57	2,111,806	+2.06(+2.76%)
Sep 18, 2024	73.37	75.75	73.33	74.51	2,058,446	+1.17(+1.60%)
Sep 17, 2024	73.21	73.48	72.77	73.34	1,198,314	+0.28(+0.38%)
Sep 16, 2024	73.61	74.17	72.70	73.06	1,076,725	-0.16(-0.22%)
Sep 13, 2024	72.74	73.49	72.35	73.22	1,380,026	+0.88(+1.22%)
Sep 12, 2024	72.38	72.67	71.06	72.34	998,018	-0.01(-0.01%)
Sep 11, 2024	71.02	72.42	69.96	72.35	1,286,979	+1.63(+2.30%)
Sep 10, 2024	70.43	70.78	69.12	70.72	1,537,724	+0.41(+0.58%)
Sep 09, 2024	70.58	71.01	69.95	70.31	2,242,103	-0.53(-0.75%)
Sep 06, 2024	72.19	73.27	70.75	70.84	4,699,796	-1.16(-1.61%)
Sep 05, 2024	71.06	72.21	70.04	72.00	5,483,261	+1.58(+2.24%)
Sep 04, 2024	72.24	72.90	70.37	70.42	2,044,658	-1.77(-2.45%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Chesapeake Energy (NQ: CHK )

Historical Prices