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 30, 2012 4.333 4.439 4.216 4.427 135,109,120 +0.17(+4.06%)
Apr 27, 2012 4.197 4.264 4.029 4.254 209,235,728 +0.04(+0.91%)
Apr 26, 2012 4.321 4.458 4.194 4.216 206,911,216 -0.14(-3.14%)
Apr 25, 2012 4.309 4.372 4.204 4.353 97,011,272 +0.09(+2.03%)
Apr 24, 2012 4.326 4.345 4.233 4.266 78,034,240 -0.06(-1.28%)
Apr 23, 2012 4.093 4.381 4.089 4.321 132,285,064 +0.13(+3.21%)
Apr 20, 2012 4.305 4.391 4.182 4.187 117,641,192 -0.13(-3.11%)
Apr 19, 2012 4.312 4.398 4.276 4.321 113,019,504 -0.01(-0.33%)
Apr 18, 2012 4.494 4.511 4.122 4.336 389,547,136 -0.25(-5.54%)
Apr 17, 2012 4.653 4.710 4.561 4.590 77,980,072 -0.02(-0.36%)
Apr 16, 2012 4.792 4.799 4.574 4.607 97,169,544 -0.18(-3.81%)
Apr 13, 2012 4.934 4.943 4.742 4.790 96,420,536 -0.17(-3.44%)
Apr 12, 2012 4.828 5.001 4.816 4.960 67,458,280 +0.16(+3.34%)
Apr 11, 2012 4.977 5.010 4.788 4.800 100,022,720 -0.15(-2.95%)
Apr 10, 2012 5.182 5.244 4.924 4.946 118,083,424 -0.19(-3.63%)
Apr 09, 2012 5.218 5.230 5.096 5.132 50,986,464 -0.16(-3.07%)
Apr 05, 2012 5.292 5.371 5.259 5.295 41,363,216 -0.02(-0.36%)
Apr 04, 2012 5.354 5.395 5.278 5.314 42,322,384 -0.12(-2.16%)
Apr 03, 2012 5.553 5.567 5.378 5.431 81,034,480 -0.14(-2.53%)
Apr 02, 2012 5.517 5.663 5.491 5.572 52,136,072 +0.03(+0.60%)
Mar 30, 2012 5.589 5.641 5.467 5.538 45,295,452 -0.01(-0.17%)
Mar 29, 2012 5.512 5.562 5.383 5.548 59,259,300 -0.01(-0.17%)
Mar 28, 2012 5.775 5.782 5.522 5.558 56,555,860 -0.24(-4.08%)
Mar 27, 2012 5.804 5.854 5.770 5.794 41,918,884 +0.01(+0.12%)
Mar 26, 2012 5.950 5.950 5.746 5.787 43,410,408 -0.11(-1.82%)
Mar 23, 2012 5.859 5.921 5.782 5.895 42,440,400 +0.05(+0.94%)
Mar 22, 2012 5.935 5.938 5.749 5.840 65,743,244 -0.18(-3.02%)
Mar 21, 2012 6.114 6.124 5.934 6.021 48,276,160 -0.09(-1.52%)
Mar 20, 2012 6.064 6.236 6.024 6.114 70,232,672 +0.03(+0.47%)
Mar 19, 2012 5.983 6.136 5.981 6.086 47,846,956 +0.10(+1.60%)
Mar 16, 2012 5.880 6.019 5.863 5.990 64,094,980 +0.15(+2.54%)
Mar 15, 2012 5.823 5.897 5.754 5.842 37,306,256 +0.05(+0.83%)
Mar 14, 2012 5.885 5.976 5.756 5.794 44,282,928 -0.11(-1.86%)
Mar 13, 2012 5.806 5.906 5.670 5.904 44,701,728 +0.12(+2.02%)
Mar 12, 2012 5.868 5.868 5.730 5.787 39,677,396 -0.08(-1.38%)
Mar 09, 2012 5.904 5.969 5.847 5.868 36,706,936 -0.01(-0.12%)
Mar 08, 2012 5.804 5.915 5.737 5.875 50,311,184 +0.12(+2.08%)
Mar 07, 2012 5.691 5.794 5.581 5.756 49,615,928 +0.12(+2.21%)
Mar 06, 2012 5.691 5.734 5.584 5.632 50,290,044 -0.16(-2.77%)
Mar 05, 2012 5.782 5.813 5.699 5.792 43,795,780 -0.02(-0.41%)
Mar 02, 2012 5.952 5.997 5.799 5.816 43,205,276 -0.14(-2.41%)
Mar 01, 2012 5.950 6.012 5.917 5.959 67,245,760 -0.02(-0.28%)
Feb 29, 2012 5.985 6.031 5.861 5.976 67,222,544 -0.01(-0.20%)
Feb 28, 2012 6.021 6.040 5.935 5.988 58,045,392 -0.01(-0.24%)
Feb 27, 2012 6.074 6.081 5.976 6.002 57,269,636 -0.08(-1.34%)
Feb 24, 2012 5.935 6.181 5.918 6.083 91,215,072 +0.11(+1.88%)
Feb 23, 2012 5.761 5.973 5.725 5.971 81,797,736 +0.23(+3.95%)
Feb 22, 2012 5.806 5.820 5.651 5.744 105,530,776 -0.14(-2.40%)
Feb 21, 2012 5.985 5.990 5.866 5.885 83,122,928 -0.02(-0.36%)
Feb 17, 2012 5.761 5.973 5.751 5.906 114,251,080 +0.22(+3.95%)
Feb 16, 2012 5.514 5.687 5.433 5.682 69,627,104 +0.18(+3.26%)
Feb 15, 2012 5.438 5.562 5.383 5.503 85,261,936 +0.07(+1.37%)
Feb 14, 2012 5.455 5.486 5.366 5.428 64,356,464 +0.01(+0.22%)
Feb 13, 2012 5.426 5.574 5.318 5.416 124,884,896 +0.13(+2.39%)
Feb 10, 2012 5.240 5.307 5.154 5.290 78,062,136 -0.05(-0.94%)
Feb 09, 2012 5.330 5.412 5.266 5.340 76,390,744 +0.05(+1.04%)
Feb 08, 2012 5.328 5.381 5.266 5.285 52,349,420 -0.02(-0.32%)
Feb 07, 2012 5.414 5.421 5.263 5.302 65,276,520 -0.11(-2.08%)
Feb 06, 2012 5.283 5.438 5.278 5.414 62,368,596 +0.08(+1.52%)
Feb 03, 2012 5.323 5.345 5.211 5.333 68,823,264 +0.05(+0.86%)
Feb 02, 2012 5.046 5.297 5.032 5.287 99,579,976 +0.27(+5.48%)
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.