Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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, 2018 0.8170 0.8621 0.7980 0.8336 194,342,176 +0.06(+7.34%)
Oct 30, 2018 0.7932 0.8383 0.7505 0.7766 501,769,920 -0.11(-12.10%)
Oct 29, 2018 0.9333 0.9357 0.8597 0.8835 121,625,952 -0.02(-2.62%)
Oct 26, 2018 0.9238 0.9416 0.8787 0.9072 147,369,872 -0.04(-4.50%)
Oct 25, 2018 0.9618 0.9666 0.9262 0.9499 110,936,184 +0.02(+2.04%)
Oct 24, 2018 1.069 1.073 0.9286 0.9309 182,057,776 -0.13(-12.11%)
Oct 23, 2018 1.045 1.083 1.024 1.059 152,509,488 -0.02(-1.76%)
Oct 22, 2018 1.121 1.129 1.054 1.078 119,869,792 -0.04(-3.20%)
Oct 19, 2018 1.111 1.154 1.107 1.114 99,717,960 +0.01(+0.64%)
Oct 18, 2018 1.100 1.128 1.081 1.107 111,079,536 -0.01(-0.85%)
Oct 17, 2018 1.130 1.140 1.081 1.116 102,481,576 -0.03(-2.49%)
Oct 16, 2018 1.097 1.147 1.090 1.145 115,990,328 +0.05(+4.78%)
Oct 15, 2018 1.066 1.102 1.057 1.092 109,981,088 +0.04(+3.37%)
Oct 12, 2018 1.076 1.076 1.033 1.057 121,128,408 +0.02(+1.83%)
Oct 11, 2018 1.078 1.081 1.014 1.038 166,417,664 -0.06(-5.21%)
Oct 10, 2018 1.159 1.164 1.095 1.095 160,048,672 -0.06(-5.34%)
Oct 09, 2018 1.116 1.183 1.107 1.157 156,209,776 +0.05(+4.28%)
Oct 08, 2018 1.054 1.114 1.050 1.109 88,048,776 +0.05(+4.24%)
Oct 05, 2018 1.083 1.092 1.052 1.064 76,703,208 -0.03(-2.40%)
Oct 04, 2018 1.111 1.123 1.076 1.090 103,354,608 -0.03(-2.96%)
Oct 03, 2018 1.078 1.125 1.057 1.123 106,952,096 +0.05(+4.65%)
Oct 02, 2018 1.090 1.092 1.054 1.073 85,973,904 -0.01(-1.31%)
Oct 01, 2018 1.076 1.095 1.062 1.088 100,815,168 +0.02(+2.00%)
Sep 28, 2018 1.052 1.078 1.050 1.066 64,396,420 +0.01(+0.67%)
Sep 27, 2018 1.064 1.081 1.052 1.059 77,303,800 +0.01(+1.36%)
Sep 26, 2018 1.081 1.092 1.045 1.045 104,884,376 -0.05(-4.76%)
Sep 25, 2018 1.116 1.128 1.095 1.097 106,594,792 -0.01(-1.07%)
Sep 24, 2018 1.088 1.114 1.081 1.109 125,199,472 +0.05(+5.18%)
Sep 21, 2018 1.050 1.071 1.045 1.054 130,641,360 +0.01(+0.68%)
Sep 20, 2018 1.033 1.066 1.028 1.047 122,859,048 +0.03(+2.56%)
Sep 19, 2018 0.9784 1.031 0.9761 1.021 83,646,192 +0.04(+4.12%)
Sep 18, 2018 0.9618 0.9879 0.9499 0.9808 99,676,280 +0.04(+3.77%)
Sep 17, 2018 0.9499 0.9642 0.9452 0.9452 67,217,048 -0.00(-0.50%)
Sep 14, 2018 0.9523 0.9642 0.9381 0.9499 102,595,592 -0.00(-0.25%)
Sep 13, 2018 0.9547 0.9713 0.9476 0.9523 97,809,848 -0.01(-1.23%)
Sep 12, 2018 0.9784 0.9832 0.9523 0.9642 99,201,688 +0.00(+0.00%)
Sep 11, 2018 0.9666 0.9761 0.9499 0.9642 105,073,000 -0.00(-0.49%)
Sep 10, 2018 0.9618 0.9856 0.9594 0.9689 85,842,800 +0.01(+1.24%)
Sep 07, 2018 0.9523 0.9761 0.9214 0.9571 149,207,024 -0.01(-0.74%)
Sep 06, 2018 1.021 1.024 0.9618 0.9642 131,243,616 -0.06(-5.80%)
Sep 05, 2018 1.014 1.035 1.001 1.024 88,737,760 +0.00(+0.00%)
Sep 04, 2018 1.059 1.066 1.019 1.024 108,670,896 -0.03(-2.71%)
Aug 31, 2018 1.052 1.052 1.052 0 -0.02(-1.77%)
Aug 30, 2018 1.069 1.081 1.054 1.071 61,347,244 +0.00(+0.22%)
Aug 29, 2018 1.054 1.083 1.040 1.069 72,887,448 +0.02(+1.58%)
Aug 28, 2018 1.085 1.090 1.045 1.052 106,870,680 -0.03(-2.85%)
Aug 27, 2018 1.088 1.102 1.073 1.083 62,343,484 -0.00(-0.22%)
Aug 24, 2018 1.128 1.135 1.082 1.085 80,217,504 -0.02(-2.14%)
Aug 23, 2018 1.107 1.111 1.092 1.109 55,540,860 -0.01(-0.85%)
Aug 22, 2018 1.095 1.126 1.088 1.119 84,522,520 +0.04(+3.29%)
Aug 21, 2018 1.064 1.092 1.064 1.083 72,337,256 +0.03(+3.17%)
Aug 20, 2018 1.021 1.050 1.016 1.050 74,260,840 +0.03(+2.55%)
Aug 17, 2018 1.012 1.035 1.012 1.024 102,058,720 +0.01(+1.41%)
Aug 16, 2018 1.047 1.052 1.005 1.009 106,566,168 -0.04(-3.41%)
Aug 15, 2018 1.052 1.062 0.9879 1.045 162,956,112 -0.03(-2.44%)
Aug 14, 2018 1.076 1.092 1.064 1.071 87,914,536 +0.02(+1.58%)
Aug 13, 2018 1.104 1.119 1.052 1.054 118,756,216 -0.05(-4.72%)
Aug 10, 2018 1.090 1.109 1.081 1.107 78,636,792 +0.01(+0.65%)
Aug 09, 2018 1.114 1.121 1.092 1.100 65,210,976 -0.01(-0.64%)
Aug 08, 2018 1.111 1.116 1.088 1.107 83,217,624 -0.01(-0.85%)
Aug 07, 2018 1.133 1.159 1.111 1.116 121,532,360 +0.00(+0.00%)
Aug 06, 2018 1.059 1.138 1.054 1.116 157,276,512 +0.06(+5.38%)
Aug 03, 2018 1.052 1.078 1.034 1.059 114,196,656 +0.01(+1.13%)
Aug 02, 2018 1.043 1.066 1.033 1.047 71,650,160 -0.01(-0.90%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.