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, 2012 4.624 4.696 4.599 4.612 44,920,264 +0.04(+0.80%)
Oct 26, 2012 4.596 4.576 4.576 4.576 42,911,928 -0.03(-0.59%)
Oct 25, 2012 4.626 4.644 4.551 4.603 30,038,310 +0.03(+0.70%)
Oct 24, 2012 4.685 4.713 4.567 4.571 37,101,244 -0.08(-1.67%)
Oct 23, 2012 4.653 4.682 4.590 4.649 43,824,680 -0.09(-1.87%)
Oct 19, 2012 4.908 4.931 4.738 4.738 70,944,920 -0.18(-3.57%)
Oct 18, 2012 4.763 4.917 4.760 4.913 77,716,008 +0.11(+2.32%)
Oct 17, 2012 4.644 4.801 4.644 4.801 59,976,492 +0.16(+3.48%)
Oct 16, 2012 4.583 4.665 4.567 4.640 38,490,352 +0.08(+1.75%)
Oct 15, 2012 4.567 4.612 4.517 4.560 37,452,804 -0.03(-0.74%)
Oct 12, 2012 4.590 4.628 4.560 4.594 41,371,164 +0.01(+0.20%)
Oct 11, 2012 4.460 4.615 4.437 4.585 73,441,912 +0.18(+4.07%)
Oct 10, 2012 4.437 4.481 4.397 4.406 41,612,600 -0.03(-0.77%)
Oct 09, 2012 4.406 4.485 4.397 4.440 38,698,264 +0.04(+0.88%)
Oct 08, 2012 4.326 4.419 4.283 4.401 31,629,746 +0.04(+0.99%)
Oct 05, 2012 4.433 4.465 4.331 4.358 33,737,756 -0.05(-1.23%)
Oct 04, 2012 4.333 4.424 4.317 4.413 55,700,464 +0.11(+2.47%)
Oct 03, 2012 4.415 4.415 4.279 4.306 48,550,568 -0.12(-2.76%)
Oct 02, 2012 4.394 4.446 4.320 4.428 52,761,756 +0.06(+1.30%)
Oct 01, 2012 4.324 4.456 4.308 4.372 51,682,500 +0.10(+2.23%)
Sep 28, 2012 4.299 4.306 4.256 4.277 46,919,312 -0.05(-1.20%)
Sep 27, 2012 4.299 4.347 4.272 4.329 37,608,800 +0.07(+1.60%)
Sep 26, 2012 4.258 4.299 4.172 4.261 58,080,244 -0.07(-1.52%)
Sep 25, 2012 4.417 4.428 4.320 4.326 46,621,548 -0.07(-1.50%)
Sep 24, 2012 4.360 4.431 4.331 4.392 47,515,588 +0.00(+0.10%)
Sep 21, 2012 4.444 4.478 4.365 4.388 121,400,264 -0.03(-0.72%)
Sep 20, 2012 4.406 4.433 4.349 4.419 62,740,224 -0.04(-0.91%)
Sep 19, 2012 4.553 4.578 4.458 4.460 53,809,832 -0.07(-1.45%)
Sep 18, 2012 4.583 4.601 4.490 4.526 63,944,388 -0.05(-0.99%)
Sep 17, 2012 4.641 4.678 4.544 4.571 50,442,680 -0.08(-1.71%)
Sep 14, 2012 4.528 4.666 4.519 4.651 74,822,328 +0.14(+3.12%)
Sep 13, 2012 4.481 4.549 4.392 4.510 76,161,760 +0.00(+0.05%)
Sep 12, 2012 4.657 4.657 4.453 4.508 146,706,576 -0.05(-1.04%)
Sep 11, 2012 4.490 4.562 4.447 4.555 57,542,568 +0.12(+2.71%)
Sep 10, 2012 4.517 4.562 4.419 4.435 95,135,880 -0.17(-3.79%)
Sep 07, 2012 4.465 4.624 4.458 4.610 75,182,824 +0.15(+3.25%)
Sep 06, 2012 4.456 4.537 4.320 4.465 90,257,760 +0.04(+0.82%)
Sep 05, 2012 4.379 4.465 4.333 4.428 58,751,836 +0.08(+1.82%)
Sep 04, 2012 4.388 4.403 4.317 4.349 44,999,064 -0.04(-0.83%)
Aug 31, 2012 4.342 4.442 4.335 4.385 47,430,940 +0.07(+1.63%)
Aug 30, 2012 4.392 4.399 4.313 4.315 49,886,164 -0.11(-2.46%)
Aug 29, 2012 4.381 4.478 4.363 4.424 41,914,544 +0.05(+1.14%)
Aug 27, 2012 4.385 4.417 4.320 4.374 36,344,648 -0.02(-0.46%)
Aug 24, 2012 4.347 4.417 4.335 4.394 38,314,544 +0.02(+0.47%)
Aug 23, 2012 4.503 4.512 4.363 4.374 46,122,228 -0.14(-3.06%)
Aug 22, 2012 4.460 4.533 4.422 4.512 56,986,416 +0.04(+0.91%)
Aug 21, 2012 4.424 4.576 4.410 4.471 69,226,912 +0.07(+1.70%)
Aug 20, 2012 4.329 4.401 4.315 4.397 39,064,292 +0.06(+1.36%)
Aug 17, 2012 4.326 4.351 4.304 4.338 40,043,616 +0.02(+0.58%)
Aug 16, 2012 4.329 4.345 4.290 4.313 50,525,456 +0.00(+0.11%)
Aug 15, 2012 4.338 4.345 4.247 4.308 55,261,856 -0.05(-1.04%)
Aug 14, 2012 4.329 4.376 4.304 4.354 70,302,968 +0.03(+0.79%)
Aug 13, 2012 4.383 4.440 4.313 4.320 65,218,380 -0.14(-3.15%)
Aug 10, 2012 4.494 4.539 4.408 4.460 79,800,464 -0.14(-3.10%)
Aug 09, 2012 4.496 4.632 4.460 4.603 89,419,200 +0.09(+2.06%)
Aug 08, 2012 4.372 4.567 4.372 4.510 118,485,992 +0.12(+2.74%)
Aug 07, 2012 4.265 4.469 4.243 4.390 184,216,896 +0.38(+9.44%)
Aug 06, 2012 4.002 4.170 3.887 4.011 115,174,096 -0.04(-1.06%)
Aug 03, 2012 4.249 4.272 4.039 4.054 77,920,296 -0.01(-0.22%)
Aug 02, 2012 4.161 4.227 3.996 4.064 71,161,368 -0.17(-3.96%)
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.