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, 2010 5.539 5.675 5.460 5.565 64,991,560 +0.04(+0.80%)
Apr 29, 2010 5.586 5.635 5.404 5.521 73,861,776 -0.03(-0.46%)
Apr 28, 2010 5.570 5.595 5.479 5.546 46,741,868 +0.02(+0.30%)
Apr 27, 2010 5.675 5.710 5.509 5.530 168,476 -0.19(-3.35%)
Apr 26, 2010 5.808 5.832 5.715 5.722 38,098,944 -0.10(-1.69%)
Apr 23, 2010 5.581 5.825 5.495 5.820 75,952,904 +0.24(+4.23%)
Apr 22, 2010 5.476 5.600 5.448 5.584 51,446,128 +0.05(+0.84%)
Apr 21, 2010 5.537 5.600 5.509 5.537 431,172 -0.04(-0.80%)
Apr 20, 2010 5.567 5.628 5.567 5.581 115,509 +0.03(+0.51%)
Apr 19, 2010 5.525 5.574 5.479 5.553 49,545,600 -0.03(-0.54%)
Apr 16, 2010 5.668 5.689 5.553 5.584 81,378,104 -0.11(-2.01%)
Apr 15, 2010 5.740 5.760 5.684 5.698 52,765,508 -0.07(-1.26%)
Apr 14, 2010 5.764 5.775 5.688 5.771 50,214,832 +0.03(+0.45%)
Apr 13, 2010 5.712 5.775 5.591 5.745 67,419,416 +0.06(+0.99%)
Apr 12, 2010 5.745 5.825 5.670 5.689 44,846,476 -0.05(-0.94%)
Apr 09, 2010 5.738 5.759 5.666 5.743 68,243,856 +0.11(+1.87%)
Apr 08, 2010 5.570 5.649 5.528 5.638 51,183,480 +0.00(+0.08%)
Apr 07, 2010 5.708 5.729 5.593 5.633 56,379,304 -0.10(-1.75%)
Apr 06, 2010 5.738 5.773 5.684 5.733 40,955,108 -0.02(-0.41%)
Apr 05, 2010 5.715 5.775 5.652 5.757 46,950,164 +0.12(+2.07%)
Apr 01, 2010 5.598 5.640 5.640 5.640 71,118,464 +0.11(+2.03%)
Mar 31, 2010 5.500 5.626 5.481 5.528 85,839,624 +0.05(+0.85%)
Mar 30, 2010 5.443 5.495 5.341 5.481 86,210,704 +0.05(+1.01%)
Mar 29, 2010 5.291 5.442 5.260 5.426 84,107,880 +0.21(+4.07%)
Mar 26, 2010 5.239 5.260 5.151 5.214 106,786,168 -0.01(-0.27%)
Mar 25, 2010 5.442 5.454 5.216 5.228 121,594,088 -0.16(-2.94%)
Mar 24, 2010 5.375 5.519 5.361 5.386 121,101,176 -0.04(-0.69%)
Mar 23, 2010 5.440 5.470 5.351 5.424 143,726,624 +0.01(+0.13%)
Mar 22, 2010 5.533 5.535 5.403 5.417 157,546,208 -0.23(-4.01%)
Mar 19, 2010 5.610 5.694 5.454 5.643 112,230,288 +0.10(+1.77%)
Mar 18, 2010 5.783 5.808 5.535 5.545 124,089,272 -0.29(-5.03%)
Mar 17, 2010 5.934 5.955 5.817 5.838 69,811,632 -0.09(-1.46%)
Mar 16, 2010 5.929 5.955 5.869 5.925 48,411,372 +0.00(+0.00%)
Mar 15, 2010 5.843 5.932 5.820 5.925 61,068,864 -0.05(-0.86%)
Mar 12, 2010 6.041 6.055 5.934 5.976 46,989,368 -0.03(-0.58%)
Mar 11, 2010 5.969 6.027 5.929 6.011 40,051,048 +0.03(+0.51%)
Mar 10, 2010 6.037 6.048 5.915 5.981 53,586,208 -0.01(-0.16%)
Mar 09, 2010 5.932 6.116 5.901 5.990 139,583,552 -0.15(-2.39%)
Mar 08, 2010 6.097 6.141 5.939 6.137 69,437,808 +0.00(+0.08%)
Mar 05, 2010 6.148 6.176 6.100 6.132 37,255,936 +0.03(+0.46%)
Mar 04, 2010 6.246 6.272 6.067 6.104 47,165,552 -0.14(-2.28%)
Mar 03, 2010 6.263 6.295 6.216 6.246 32,783,878 +0.01(+0.22%)
Mar 02, 2010 6.272 6.333 6.218 6.232 40,396,476 +0.01(+0.22%)
Mar 01, 2010 6.230 6.256 6.169 6.218 39,052,344 +0.03(+0.41%)
Feb 26, 2010 6.246 6.265 6.124 6.193 41,690,760 -0.04(-0.60%)
Feb 25, 2010 6.093 6.235 6.023 6.230 59,068,232 +0.05(+0.86%)
Feb 24, 2010 6.172 6.221 6.118 6.177 45,448,568 +0.05(+0.76%)
Feb 23, 2010 6.272 6.272 6.120 6.130 63,832,812 -0.19(-2.95%)
Feb 22, 2010 6.468 6.477 6.280 6.316 59,117,308 -0.11(-1.78%)
Feb 19, 2010 6.368 6.482 6.356 6.430 57,424,860 +0.03(+0.47%)
Feb 18, 2010 6.321 6.423 6.258 6.400 99,562,976 +0.26(+4.17%)
Feb 17, 2010 6.109 6.162 5.985 6.144 62,658,784 +0.12(+2.05%)
Feb 16, 2010 5.957 6.058 5.939 6.020 39,003,792 +0.20(+3.49%)
Feb 12, 2010 5.743 5.817 5.817 5.817 47,303,396 -0.04(-0.68%)
Feb 11, 2010 5.685 5.866 5.652 5.857 40,904,520 +0.17(+2.99%)
Feb 10, 2010 5.678 5.750 5.559 5.687 34,139,904 -0.03(-0.45%)
Feb 09, 2010 5.752 5.796 5.598 5.713 49,739,580 +0.06(+1.11%)
Feb 08, 2010 5.759 5.820 5.629 5.650 42,315,720 -0.07(-1.14%)
Feb 05, 2010 5.647 5.785 5.491 5.715 72,220,632 -0.06(-1.05%)
Feb 04, 2010 5.894 5.906 5.624 5.776 63,562,800 -0.30(-4.91%)
Feb 03, 2010 6.097 6.162 5.985 6.074 30,231,072 -0.04(-0.72%)
Feb 02, 2010 6.065 6.137 5.964 6.118 34,212,436 +0.20(+3.33%)
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.