Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Apr 30, 2007 7.866 8.018 7.834 7.866 44,712,936 +0.02(+0.24%)
Apr 27, 2007 7.808 7.910 7.759 7.848 28,050,350 +0.02(+0.21%)
Apr 26, 2007 7.836 7.864 7.766 7.831 36,404,456 -0.03(-0.41%)
Apr 25, 2007 7.726 7.889 7.682 7.864 33,180,798 +0.17(+2.21%)
Apr 24, 2007 7.710 7.747 7.666 7.694 26,587,658 +0.02(+0.21%)
Apr 23, 2007 7.617 7.705 7.596 7.677 23,838,674 +0.03(+0.40%)
Apr 20, 2007 7.647 7.663 7.571 7.647 35,490,124 +0.08(+1.02%)
Apr 19, 2007 7.626 7.626 7.531 7.570 34,494,016 -0.08(-1.07%)
Apr 18, 2007 7.722 7.766 7.649 7.652 41,616,592 -0.12(-1.53%)
Apr 17, 2007 7.843 7.866 7.722 7.771 31,314,470 -0.07(-0.86%)
Apr 16, 2007 7.843 7.855 7.743 7.838 28,461,782 -0.01(-0.18%)
Apr 13, 2007 7.831 7.866 7.761 7.852 27,481,780 +0.03(+0.36%)
Apr 12, 2007 7.785 7.831 7.666 7.824 46,342,812 +0.09(+1.21%)
Apr 11, 2007 7.789 7.817 7.691 7.731 44,117,260 -0.04(-0.48%)
Apr 10, 2007 7.596 7.778 7.589 7.768 65,538,892 +0.17(+2.27%)
Apr 09, 2007 7.577 7.652 7.533 7.596 38,723,468 +0.02(+0.25%)
Apr 05, 2007 7.486 7.614 7.477 7.577 41,274,832 +0.08(+1.09%)
Apr 04, 2007 7.437 7.517 7.379 7.496 35,657,212 +0.02(+0.28%)
Apr 03, 2007 7.337 7.521 7.293 7.475 60,383,420 +0.12(+1.68%)
Apr 02, 2007 7.200 7.360 7.197 7.351 33,201,500 +0.15(+2.14%)
Mar 30, 2007 7.237 7.263 7.181 7.197 30,317,788 -0.04(-0.58%)
Mar 29, 2007 7.300 7.339 7.202 7.239 39,057,672 +0.00(+0.00%)
Mar 28, 2007 7.307 7.325 7.218 7.239 36,426,072 -0.00(-0.06%)
Mar 27, 2007 7.202 7.267 7.165 7.244 31,631,848 +0.02(+0.23%)
Mar 26, 2007 7.204 7.244 7.106 7.228 29,783,738 +0.06(+0.81%)
Mar 23, 2007 7.153 7.186 7.062 7.169 41,171,816 +0.04(+0.59%)
Mar 22, 2007 7.221 7.225 7.092 7.127 86,526,208 -0.03(-0.49%)
Mar 21, 2007 7.099 7.214 7.069 7.162 25,892,528 +0.07(+0.95%)
Mar 20, 2007 7.036 7.097 6.978 7.095 32,646,212 +0.04(+0.56%)
Mar 19, 2007 6.960 7.060 6.892 7.055 34,012,656 +0.16(+2.37%)
Mar 16, 2007 6.948 7.027 6.880 6.892 32,183,188 -0.03(-0.44%)
Mar 15, 2007 6.922 6.992 6.915 6.922 17,546,720 -0.04(-0.54%)
Mar 14, 2007 6.887 6.976 6.799 6.960 34,895,304 +0.11(+1.56%)
Mar 13, 2007 6.964 7.048 6.834 6.852 36,605,848 -0.11(-1.61%)
Mar 12, 2007 6.897 7.090 6.876 6.964 32,889,400 -0.06(-0.83%)
Mar 09, 2007 7.092 7.123 7.020 7.022 36,879,580 -0.06(-0.82%)
Mar 08, 2007 7.144 7.155 7.020 7.081 32,478,368 +0.01(+0.20%)
Mar 07, 2007 7.013 7.188 7.011 7.067 44,040,028 +0.02(+0.30%)
Mar 06, 2007 6.960 7.060 6.939 7.046 41,009,204 +0.14(+2.06%)
Mar 05, 2007 6.771 6.974 6.771 6.904 41,940,676 -0.06(-0.90%)
Mar 02, 2007 7.090 7.102 6.960 6.967 34,399,232 -0.12(-1.74%)
Mar 01, 2007 7.034 7.160 6.934 7.090 40,221,780 -0.00(-0.07%)
Feb 28, 2007 7.090 7.160 7.018 7.095 40,421,832 +0.02(+0.23%)
Feb 27, 2007 7.127 7.277 6.992 7.078 62,087,236 -0.21(-2.85%)
Feb 26, 2007 7.144 7.335 7.120 7.286 73,625,880 +0.18(+2.59%)
Feb 23, 2007 7.011 7.139 7.004 7.102 73,636,456 +0.21(+3.01%)
Feb 22, 2007 6.852 6.913 6.775 6.894 30,601,266 +0.06(+0.82%)
Feb 21, 2007 6.829 6.857 6.750 6.838 27,303,144 +0.01(+0.17%)
Feb 20, 2007 6.829 6.829 6.750 6.827 33,571,592 -0.09(-1.31%)
Feb 16, 2007 6.824 6.941 6.806 6.918 29,440,252 +0.08(+1.19%)
Feb 15, 2007 6.892 6.892 6.764 6.836 26,063,614 -0.07(-0.95%)
Feb 14, 2007 6.918 6.981 6.852 6.901 24,611,650 +0.01(+0.17%)
Feb 13, 2007 6.764 6.901 6.759 6.890 23,415,390 +0.10(+1.51%)
Feb 12, 2007 6.848 6.880 6.752 6.787 24,957,724 -0.12(-1.72%)
Feb 09, 2007 6.880 6.934 6.846 6.906 30,840,248 +0.05(+0.68%)
Feb 08, 2007 6.761 6.904 6.761 6.859 33,788,264 +0.07(+1.00%)
Feb 07, 2007 6.824 6.878 6.731 6.792 28,309,270 -0.03(-0.38%)
Feb 06, 2007 6.946 6.946 6.778 6.817 30,722,688 -0.09(-1.25%)
Feb 05, 2007 6.974 6.987 6.878 6.904 27,362,782 +0.04(+0.54%)
Feb 02, 2007 6.929 6.941 6.808 6.866 27,742,922 -0.04(-0.57%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.