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, 2019 0.3349 0.3372 0.3159 0.3182 201,221,360 -0.01(-4.29%)
Oct 30, 2019 0.3539 0.3562 0.3325 0.3325 159,810,880 -0.02(-4.76%)
Oct 29, 2019 0.3444 0.3610 0.3325 0.3491 218,130,112 +0.00(+0.00%)
Oct 28, 2019 0.3657 0.3776 0.3491 0.3491 254,705,248 -0.02(-5.77%)
Oct 25, 2019 0.3467 0.3729 0.3420 0.3705 299,334,912 +0.02(+5.41%)
Oct 24, 2019 0.3372 0.3515 0.3301 0.3515 194,830,528 +0.01(+3.50%)
Oct 23, 2019 0.3182 0.3396 0.3135 0.3396 242,194,400 +0.02(+5.93%)
Oct 22, 2019 0.3230 0.3254 0.3111 0.3206 163,798,128 -0.00(-0.74%)
Oct 21, 2019 0.3016 0.3254 0.2992 0.3230 251,405,392 +0.02(+5.43%)
Oct 18, 2019 0.3064 0.3135 0.3040 0.3064 146,703,728 -0.00(-1.53%)
Oct 17, 2019 0.3159 0.3159 0.3040 0.3111 217,691,552 +0.00(+0.00%)
Oct 16, 2019 0.3182 0.3277 0.3111 0.3111 208,517,840 -0.01(-2.24%)
Oct 15, 2019 0.3182 0.3301 0.3111 0.3182 216,294,928 +0.00(+0.00%)
Oct 14, 2019 0.3230 0.3230 0.3087 0.3182 153,641,744 -0.01(-3.60%)
Oct 11, 2019 0.3135 0.3349 0.3111 0.3301 287,736,000 +0.02(+7.75%)
Oct 10, 2019 0.3040 0.3111 0.2992 0.3064 195,346,160 +0.00(+1.57%)
Oct 09, 2019 0.3111 0.3111 0.3016 0.3016 193,047,888 -0.00(-0.78%)
Oct 08, 2019 0.3111 0.3135 0.3040 0.3040 284,085,152 -0.01(-3.76%)
Oct 07, 2019 0.3206 0.3254 0.3111 0.3159 201,408,144 -0.01(-2.21%)
Oct 04, 2019 0.3230 0.3301 0.3111 0.3230 183,139,008 +0.00(+0.00%)
Oct 03, 2019 0.3111 0.3277 0.3040 0.3230 202,783,040 +0.01(+3.03%)
Oct 02, 2019 0.3159 0.3230 0.3064 0.3135 284,839,680 -0.00(-0.75%)
Oct 01, 2019 0.3396 0.3467 0.3159 0.3159 278,387,200 -0.02(-5.67%)
Sep 30, 2019 0.3301 0.3372 0.3254 0.3349 161,018,832 +0.00(+0.71%)
Sep 27, 2019 0.3277 0.3491 0.3254 0.3325 166,673,680 -0.00(-0.71%)
Sep 26, 2019 0.3396 0.3396 0.3230 0.3349 210,011,312 -0.00(-0.70%)
Sep 25, 2019 0.3301 0.3444 0.3277 0.3372 155,806,448 -0.00(-0.70%)
Sep 24, 2019 0.3634 0.3634 0.3325 0.3396 248,774,208 -0.02(-5.92%)
Sep 23, 2019 0.3752 0.3824 0.3610 0.3610 197,393,232 -0.01(-3.80%)
Sep 20, 2019 0.3942 0.3942 0.3681 0.3752 364,696,896 -0.01(-3.66%)
Sep 19, 2019 0.3919 0.3942 0.3847 0.3895 145,819,648 +0.01(+3.14%)
Sep 18, 2019 0.4204 0.4227 0.3752 0.3776 399,007,712 -0.04(-10.17%)
Sep 17, 2019 0.4821 0.4845 0.4204 0.4204 408,704,736 -0.07(-14.08%)
Sep 16, 2019 0.5058 0.5106 0.4560 0.4892 1,106,578,944 +0.07(+15.73%)
Sep 13, 2019 0.4322 0.4441 0.4132 0.4227 207,271,296 -0.00(-0.56%)
Sep 12, 2019 0.4251 0.4299 0.4037 0.4251 206,946,432 -0.01(-2.19%)
Sep 11, 2019 0.4441 0.4702 0.4156 0.4346 302,418,336 +0.00(+0.00%)
Sep 10, 2019 0.4322 0.4750 0.4204 0.4346 506,038,368 -0.01(-3.17%)
Sep 09, 2019 0.3824 0.4512 0.3800 0.4489 398,260,480 +0.07(+19.62%)
Sep 06, 2019 0.3657 0.3800 0.3562 0.3752 165,284,976 -0.00(-1.25%)
Sep 05, 2019 0.3539 0.3800 0.3515 0.3800 288,602,336 +0.03(+8.84%)
Sep 04, 2019 0.3396 0.3491 0.3325 0.3491 158,265,168 +0.02(+6.52%)
Sep 03, 2019 0.3325 0.3349 0.3159 0.3277 235,982,656 -0.01(-4.17%)
Aug 30, 2019 0.3610 0.3634 0.3349 0.3420 129,632,464 -0.02(-6.49%)
Aug 29, 2019 0.3562 0.3729 0.3515 0.3657 202,934,800 +0.02(+4.76%)
Aug 28, 2019 0.3396 0.3491 0.3325 0.3491 125,055,080 +0.02(+5.76%)
Aug 27, 2019 0.3539 0.3562 0.3159 0.3301 229,830,496 -0.02(-6.71%)
Aug 26, 2019 0.3610 0.3634 0.3515 0.3539 79,137,808 +0.00(+1.36%)
Aug 23, 2019 0.3657 0.3723 0.3420 0.3491 199,935,328 -0.03(-8.70%)
Aug 22, 2019 0.3919 0.3942 0.3752 0.3824 137,950,960 -0.00(-0.62%)
Aug 21, 2019 0.3895 0.4085 0.3800 0.3847 202,787,712 +0.01(+1.89%)
Aug 20, 2019 0.3729 0.3800 0.3586 0.3776 144,432,256 -0.00(-0.63%)
Aug 19, 2019 0.3372 0.3800 0.3349 0.3800 280,473,408 +0.05(+15.11%)
Aug 16, 2019 0.3111 0.3301 0.3064 0.3301 137,456,480 +0.02(+7.75%)
Aug 15, 2019 0.3277 0.3277 0.3040 0.3064 133,946,864 -0.01(-4.44%)
Aug 14, 2019 0.3325 0.3325 0.3135 0.3206 168,830,848 -0.02(-6.90%)
Aug 13, 2019 0.3277 0.3562 0.3254 0.3444 163,272,720 +0.01(+3.57%)
Aug 12, 2019 0.3396 0.3396 0.3254 0.3325 124,189,248 -0.01(-2.78%)
Aug 09, 2019 0.3467 0.3550 0.3349 0.3420 178,222,512 -0.01(-2.04%)
Aug 08, 2019 0.3372 0.3515 0.3301 0.3491 368,225,792 +0.02(+5.76%)
Aug 07, 2019 0.3254 0.3325 0.2992 0.3301 303,707,808 +0.00(+0.00%)
Aug 06, 2019 0.3919 0.3942 0.3277 0.3301 395,352,640 -0.04(-10.90%)
Aug 05, 2019 0.3776 0.3847 0.3586 0.3705 334,488,416 -0.02(-4.88%)
Aug 02, 2019 0.4014 0.4014 0.3871 0.3895 86,512,176 -0.00(-0.61%)
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.