Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 28, 2006 7.318 7.470 7.318 7.384 29,505,468 +0.08(+1.05%)
Apr 27, 2006 7.295 7.468 7.209 7.307 40,306,420 -0.14(-1.88%)
Apr 26, 2006 7.484 7.668 7.430 7.447 37,917,888 -0.04(-0.53%)
Apr 25, 2006 7.621 7.670 7.416 7.486 33,176,436 -0.09(-1.17%)
Apr 24, 2006 7.691 7.694 7.566 7.575 23,443,394 -0.17(-2.26%)
Apr 21, 2006 7.712 7.764 7.600 7.750 38,267,136 +0.10(+1.34%)
Apr 20, 2006 7.862 7.875 7.619 7.647 48,876,300 -0.13(-1.71%)
Apr 19, 2006 7.610 7.857 7.598 7.780 50,004,280 +0.14(+1.77%)
Apr 18, 2006 7.538 7.717 7.538 7.645 58,540,696 +0.15(+2.05%)
Apr 17, 2006 7.398 7.498 7.386 7.491 26,807,590 +0.15(+2.03%)
Apr 13, 2006 7.307 7.379 7.223 7.342 24,168,920 +0.03(+0.48%)
Apr 12, 2006 7.330 7.435 7.263 7.307 17,219,568 -0.07(-0.92%)
Apr 11, 2006 7.435 7.484 7.307 7.374 23,028,500 -0.01(-0.16%)
Apr 10, 2006 7.384 7.440 7.339 7.386 22,526,510 +0.10(+1.31%)
Apr 07, 2006 7.318 7.377 7.225 7.290 22,443,702 -0.12(-1.57%)
Apr 06, 2006 7.461 7.510 7.344 7.407 30,209,970 -0.03(-0.44%)
Apr 05, 2006 7.449 7.540 7.402 7.440 27,910,682 -0.00(-0.03%)
Apr 04, 2006 7.400 7.456 7.284 7.442 27,797,412 +0.08(+1.11%)
Apr 03, 2006 7.381 7.475 7.342 7.360 24,219,548 +0.04(+0.54%)
Mar 31, 2006 7.314 7.349 7.195 7.321 27,845,466 -0.07(-0.91%)
Mar 30, 2006 7.517 7.575 7.358 7.388 33,301,718 -0.09(-1.25%)
Mar 29, 2006 7.400 7.514 7.379 7.482 31,918,026 +0.08(+1.10%)
Mar 28, 2006 7.388 7.465 7.365 7.400 46,542,260 +0.06(+0.79%)
Mar 27, 2006 7.223 7.344 7.167 7.342 27,430,144 +0.07(+0.96%)
Mar 24, 2006 7.167 7.339 7.165 7.272 36,647,464 +0.11(+1.56%)
Mar 23, 2006 7.095 7.211 7.092 7.160 32,262,126 +0.12(+1.76%)
Mar 22, 2006 6.987 7.144 6.957 7.036 38,027,724 +0.09(+1.27%)
Mar 21, 2006 6.981 7.085 6.936 6.948 39,881,228 -0.08(-1.16%)
Mar 20, 2006 7.295 7.325 7.008 7.029 40,768,936 -0.31(-4.25%)
Mar 17, 2006 7.395 7.398 7.309 7.342 30,611,992 -0.05(-0.72%)
Mar 16, 2006 7.242 7.437 7.195 7.395 35,265,060 +0.15(+2.03%)
Mar 15, 2006 7.183 7.260 7.153 7.249 22,816,548 -0.00(-0.03%)
Mar 14, 2006 7.116 7.251 7.064 7.251 35,230,308 +0.17(+2.34%)
Mar 13, 2006 7.050 7.127 7.028 7.085 49,141,456 +0.09(+1.33%)
Mar 10, 2006 6.890 7.120 6.855 6.992 39,737,924 +0.06(+0.87%)
Mar 09, 2006 7.043 7.144 6.922 6.932 36,698,092 -0.06(-0.90%)
Mar 08, 2006 6.885 7.046 6.808 6.994 42,147,480 +0.04(+0.54%)
Mar 07, 2006 7.069 7.085 6.897 6.957 48,895,180 -0.11(-1.55%)
Mar 06, 2006 7.242 7.272 7.004 7.067 55,377,296 -0.28(-3.78%)
Mar 03, 2006 7.344 7.447 7.332 7.344 47,439,836 -0.04(-0.60%)
Mar 02, 2006 7.146 7.400 7.120 7.388 310,116,960 +0.30(+4.17%)
Mar 01, 2006 6.978 7.102 6.934 7.092 45,222,068 +0.17(+2.49%)
Feb 28, 2006 6.740 6.969 6.782 6.920 86,678,776 +0.18(+2.66%)
Feb 27, 2006 6.934 6.962 6.729 6.740 39,806,572 -0.25(-3.60%)
Feb 24, 2006 7.134 7.162 6.981 6.992 51,956,892 +0.16(+2.39%)
Feb 23, 2006 6.864 6.957 6.771 6.829 40,561,276 -0.05(-0.68%)
Feb 22, 2006 7.020 7.060 6.855 6.876 36,932,784 -0.28(-3.85%)
Feb 21, 2006 7.155 7.202 7.025 7.151 43,112,420 +0.22(+3.20%)
Feb 17, 2006 7.004 7.036 6.817 6.929 36,347,128 +0.04(+0.58%)
Feb 16, 2006 6.771 6.946 6.771 6.890 43,316,216 +0.14(+2.11%)
Feb 15, 2006 6.829 6.946 6.671 6.747 58,676,704 +0.03(+0.38%)
Feb 14, 2006 6.575 6.766 6.468 6.722 69,008,704 +0.04(+0.56%)
Feb 13, 2006 6.759 6.859 6.612 6.685 81,632,264 -0.22(-3.17%)
Feb 10, 2006 7.120 7.179 6.813 6.904 81,597,512 -0.18(-2.60%)
Feb 09, 2006 7.416 7.517 7.062 7.088 85,619,016 -0.27(-3.67%)
Feb 08, 2006 7.442 7.456 7.202 7.358 64,835,744 -0.04(-0.50%)
Feb 07, 2006 7.768 7.768 7.342 7.395 74,209,672 -0.48(-6.12%)
Feb 06, 2006 7.927 8.055 7.848 7.878 45,311,308 +0.04(+0.57%)
Feb 03, 2006 7.857 7.913 7.731 7.834 31,418,610 +0.01(+0.15%)
Feb 02, 2006 7.878 8.018 7.750 7.822 48,555,800 -0.12(-1.47%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.