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 (%)
Oct 31, 2007 8.515 8.703 8.471 8.646 36,461,964 +0.22(+2.65%)
Oct 30, 2007 8.491 8.528 8.399 8.423 26,438,176 -0.09(-1.05%)
Oct 29, 2007 8.528 8.616 8.478 8.513 31,741,610 +0.01(+0.15%)
Oct 26, 2007 8.366 8.552 8.355 8.500 28,617,082 +0.15(+1.84%)
Oct 25, 2007 8.167 8.362 8.134 8.346 37,196,900 +0.20(+2.42%)
Oct 24, 2007 8.014 8.182 8.003 8.149 26,233,340 +0.06(+0.73%)
Oct 23, 2007 8.158 8.158 7.994 8.090 37,708,396 -0.06(-0.75%)
Oct 22, 2007 8.158 8.213 8.049 8.152 32,345,694 -0.08(-1.01%)
Oct 19, 2007 8.408 8.427 8.222 8.235 46,863,360 -0.17(-2.06%)
Oct 18, 2007 8.235 8.421 8.198 8.408 33,632,748 +0.17(+2.10%)
Oct 17, 2007 8.285 8.320 8.178 8.235 23,916,486 -0.03(-0.40%)
Oct 16, 2007 8.263 8.364 8.217 8.268 27,464,618 -0.01(-0.11%)
Oct 15, 2007 8.233 8.316 8.195 8.276 27,094,314 +0.07(+0.80%)
Oct 12, 2007 8.193 8.228 8.149 8.211 20,909,236 +0.07(+0.81%)
Oct 11, 2007 8.189 8.272 8.084 8.145 30,162,584 +0.01(+0.16%)
Oct 10, 2007 7.992 8.180 7.959 8.132 22,654,424 +0.03(+0.32%)
Oct 09, 2007 8.038 8.119 8.009 8.106 19,800,098 +0.13(+1.62%)
Oct 08, 2007 7.965 8.092 7.952 7.976 15,249,598 -0.10(-1.22%)
Oct 05, 2007 7.981 8.088 7.959 8.075 21,735,630 +0.10(+1.21%)
Oct 04, 2007 7.819 7.994 7.788 7.979 24,359,724 +0.14(+1.73%)
Oct 03, 2007 7.862 7.939 7.816 7.843 21,340,214 -0.06(-0.75%)
Oct 02, 2007 7.865 7.922 7.845 7.902 21,968,954 +0.02(+0.22%)
Oct 01, 2007 7.705 7.887 7.643 7.884 31,180,788 +0.16(+2.10%)
Sep 28, 2007 7.731 7.817 7.700 7.722 23,007,464 -0.02(-0.28%)
Sep 27, 2007 7.680 7.786 7.611 7.744 28,456,358 +0.11(+1.43%)
Sep 26, 2007 7.718 7.799 7.551 7.635 34,595,908 -0.08(-1.02%)
Sep 25, 2007 7.663 7.718 7.602 7.713 26,328,592 +0.02(+0.20%)
Sep 24, 2007 7.797 7.797 7.663 7.698 26,710,768 -0.09(-1.15%)
Sep 21, 2007 7.768 7.865 7.738 7.788 23,669,008 +0.05(+0.65%)
Sep 20, 2007 7.775 7.851 7.692 7.738 22,257,528 -0.03(-0.42%)
Sep 19, 2007 7.819 7.924 7.707 7.770 25,047,822 -0.04(-0.56%)
Sep 18, 2007 7.665 7.836 7.606 7.814 33,618,340 +0.15(+1.97%)
Sep 17, 2007 7.661 7.720 7.630 7.663 20,726,458 +0.01(+0.11%)
Sep 14, 2007 7.582 7.698 7.560 7.654 19,435,270 +0.04(+0.46%)
Sep 13, 2007 7.648 7.659 7.580 7.619 24,193,748 +0.01(+0.12%)
Sep 12, 2007 7.554 7.672 7.519 7.611 35,206,880 +0.08(+1.08%)
Sep 11, 2007 7.444 7.530 7.343 7.530 30,869,956 +0.11(+1.54%)
Sep 10, 2007 7.470 7.508 7.302 7.416 25,092,114 -0.03(-0.38%)
Sep 07, 2007 7.359 7.451 7.289 7.444 30,451,252 +0.00(+0.06%)
Sep 06, 2007 7.413 7.514 7.413 7.440 30,608,780 +0.02(+0.24%)
Sep 05, 2007 7.359 7.449 7.300 7.422 57,120,012 +0.23(+3.26%)
Sep 04, 2007 7.024 7.227 7.019 7.188 23,742,854 +0.12(+1.74%)
Aug 31, 2007 6.997 7.116 6.989 7.065 24,900,340 +0.12(+1.77%)
Aug 30, 2007 6.945 7.021 6.899 6.943 30,920,640 -0.00(-0.03%)
Aug 29, 2007 7.063 7.074 6.908 6.945 42,890,464 -0.04(-0.53%)
Aug 28, 2007 7.111 7.118 6.969 6.982 27,187,004 -0.15(-2.12%)
Aug 27, 2007 7.153 7.181 7.105 7.133 18,727,080 -0.10(-1.42%)
Aug 24, 2007 7.142 7.238 7.129 7.236 20,467,646 +0.07(+0.95%)
Aug 23, 2007 7.120 7.205 7.094 7.168 24,734,136 +0.05(+0.68%)
Aug 22, 2007 7.317 7.326 7.063 7.120 34,174,844 -0.10(-1.34%)
Aug 21, 2007 7.234 7.265 7.107 7.216 39,379,652 -0.02(-0.24%)
Aug 20, 2007 7.304 7.346 7.118 7.234 31,653,974 -0.11(-1.55%)
Aug 17, 2007 7.332 7.392 7.118 7.348 37,791,824 +0.19(+2.69%)
Aug 16, 2007 7.232 7.192 6.872 7.155 58,656,916 -0.08(-1.06%)
Aug 15, 2007 7.354 7.468 7.227 7.232 43,869,664 -0.11(-1.55%)
Aug 14, 2007 7.556 7.556 7.337 7.346 32,380,698 -0.14(-1.93%)
Aug 13, 2007 7.451 7.567 7.455 7.490 38,175,592 +0.04(+0.53%)
Aug 10, 2007 7.302 7.455 7.181 7.451 45,705,616 +0.05(+0.74%)
Aug 09, 2007 7.256 7.486 7.151 7.396 125,223,384 -0.36(-4.69%)
Aug 08, 2007 7.847 8.024 7.729 7.759 53,555,444 -0.03(-0.42%)
Aug 07, 2007 7.827 7.876 7.624 7.792 46,491,152 -0.04(-0.45%)
Aug 06, 2007 7.720 7.841 7.556 7.827 48,412,356 +0.07(+0.97%)
Aug 03, 2007 7.803 7.854 7.589 7.752 81,575,128 +0.16(+2.16%)
Aug 02, 2007 7.534 7.654 7.416 7.589 45,866,408 +0.06(+0.79%)
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.