Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
May 30, 2003 2.175 2.276 2.175 2.236 16,239,054 +0.07(+3.13%)
May 29, 2003 2.157 2.186 2.153 2.168 15,054,172 -0.03(-1.39%)
May 28, 2003 2.289 2.291 2.199 2.199 17,129,886 -0.06(-2.62%)
May 27, 2003 2.271 2.286 2.243 2.258 19,198,750 -0.01(-0.58%)
May 23, 2003 2.295 2.311 2.249 2.271 15,988,837 -0.01(-0.29%)
May 22, 2003 2.265 2.311 2.230 2.278 26,628,580 +0.05(+2.36%)
May 21, 2003 2.144 2.247 2.133 2.225 22,620,070 +0.08(+3.78%)
May 20, 2003 2.168 2.175 2.116 2.144 9,568,097 -0.01(-0.61%)
May 19, 2003 2.133 2.175 2.133 2.157 13,470,676 +0.02(+1.13%)
May 16, 2003 2.113 2.179 2.102 2.133 23,626,420 -0.04(-1.62%)
May 15, 2003 2.179 2.184 2.146 2.168 24,545,104 +0.04(+2.06%)
May 14, 2003 2.074 2.124 2.052 2.124 24,761,990 +0.07(+3.30%)
May 13, 2003 2.004 2.059 1.610 2.057 21,133,830 +0.07(+3.41%)
May 12, 2003 1.969 2.028 1.967 1.989 26,724,008 +0.02(+0.89%)
May 09, 2003 1.925 1.971 1.916 1.971 12,464,325 +0.06(+3.33%)
May 08, 2003 1.925 1.927 1.908 1.908 13,207,673 -0.01(-0.57%)
May 07, 2003 1.905 1.932 1.892 1.919 13,558,800 +0.02(+0.92%)
May 06, 2003 1.890 1.916 1.881 1.901 13,511,770 +0.04(+2.00%)
May 05, 2003 1.857 1.908 1.855 1.864 20,537,964 +0.04(+1.92%)
May 02, 2003 1.807 1.833 1.794 1.829 8,628,410 +0.03(+1.83%)
May 01, 2003 1.774 1.824 1.763 1.796 16,406,171 +0.03(+1.74%)
Apr 30, 2003 1.756 1.789 1.743 1.765 8,361,298 +0.02(+0.88%)
Apr 29, 2003 1.785 1.794 1.728 1.750 10,342,038 +0.02(+1.14%)
Apr 28, 2003 1.741 1.746 1.704 1.730 6,948,571 +0.00(+0.13%)
Apr 25, 2003 1.746 1.752 1.710 1.728 3,007,638 -0.02(-1.00%)
Apr 24, 2003 1.737 1.767 1.717 1.746 5,459,591 +0.01(+0.50%)
Apr 23, 2003 1.767 1.791 1.737 1.737 5,364,618 -0.02(-1.37%)
Apr 22, 2003 1.754 1.763 1.739 1.761 5,135,860 +0.00(+0.12%)
Apr 21, 2003 1.750 1.763 1.735 1.759 3,175,211 +0.01(+0.63%)
Apr 17, 2003 1.710 1.752 1.691 1.748 7,281,434 +0.05(+2.97%)
Apr 16, 2003 1.721 1.728 1.691 1.697 4,038,189 -0.01(-0.77%)
Apr 15, 2003 1.710 1.717 1.682 1.710 7,335,313 +0.00(+0.26%)
Apr 14, 2003 1.695 1.719 1.695 1.706 4,813,499 -0.00(-0.26%)
Apr 11, 2003 1.728 1.728 1.697 1.710 3,914,450 -0.01(-0.76%)
Apr 10, 2003 1.664 1.730 1.664 1.724 15,880,622 +0.07(+4.52%)
Apr 09, 2003 1.654 1.658 1.632 1.649 8,330,705 -0.00(-0.26%)
Apr 08, 2003 1.662 1.673 1.636 1.654 5,569,176 -0.02(-1.44%)
Apr 07, 2003 1.669 1.715 1.651 1.678 5,993,359 -0.01(-0.78%)
Apr 04, 2003 1.697 1.710 1.671 1.691 5,094,766 -0.00(-0.13%)
Apr 03, 2003 1.730 1.750 1.691 1.693 13,764,271 -0.05(-2.64%)
Apr 02, 2003 1.763 1.763 1.706 1.739 9,214,231 -0.02(-1.37%)
Apr 01, 2003 1.719 1.763 1.715 1.763 13,832,305 +0.04(+2.42%)
Mar 31, 2003 1.708 1.721 1.693 1.721 8,443,486 -0.00(-0.25%)
Mar 28, 2003 1.695 1.726 1.686 1.726 6,844,922 +0.03(+1.81%)
Mar 27, 2003 1.678 1.706 1.654 1.695 6,426,675 +0.03(+1.71%)
Mar 26, 2003 1.662 1.682 1.656 1.667 7,333,030 +0.01(+0.40%)
Mar 25, 2003 1.654 1.686 1.654 1.660 5,898,843 +0.00(+0.13%)
Mar 24, 2003 1.671 1.686 1.629 1.658 8,185,963 -0.03(-1.56%)
Mar 21, 2003 1.708 1.710 1.664 1.684 10,786,769 -0.02(-1.28%)
Mar 20, 2003 1.623 1.708 1.612 1.706 13,829,565 +0.06(+3.87%)
Mar 19, 2003 1.654 1.660 1.612 1.643 5,020,340 -0.01(-0.40%)
Mar 18, 2003 1.636 1.654 1.592 1.649 17,660,000 +0.01(+0.80%)
Mar 17, 2003 1.605 1.660 1.605 1.636 13,693,498 +0.02(+0.95%)
Mar 14, 2003 1.658 1.664 1.599 1.621 15,173,345 -0.04(-2.37%)
Mar 13, 2003 1.686 1.697 1.629 1.660 9,135,695 -0.02(-1.17%)
Mar 12, 2003 1.741 1.743 1.643 1.680 19,970,408 -0.07(-4.12%)
Mar 11, 2003 1.787 1.802 1.732 1.752 15,837,245 -0.04(-2.44%)
Mar 10, 2003 1.816 1.820 1.785 1.796 10,420,117 -0.02(-0.97%)
Mar 07, 2003 1.816 1.827 1.791 1.813 12,717,739 -0.00(-0.24%)
Mar 06, 2003 1.824 1.862 1.807 1.818 13,311,778 -0.01(-0.36%)
Mar 05, 2003 1.805 1.829 1.798 1.824 12,923,210 +0.02(+0.85%)
Mar 04, 2003 1.785 1.811 1.776 1.809 15,939,980 +0.02(+1.35%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.