Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Chesapeake Energy (NY: CHK )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	5.077	5.092	4.965	5.002	55,072,664	-0.16(-3.18%)
Aug 28, 2009	5.136	5.169	5.046	5.166	54,136,352	+0.09(+1.68%)
Aug 27, 2009	5.074	5.085	4.928	5.081	47,186,644	-0.02(-0.47%)
Aug 26, 2009	5.053	5.136	4.991	5.105	37,588,696	-0.01(-0.17%)
Aug 25, 2009	5.276	5.307	5.105	5.114	45,581,700	-0.13(-2.46%)
Aug 24, 2009	5.256	5.335	5.221	5.243	63,157,600	+0.03(+0.63%)
Aug 21, 2009	5.125	5.243	5.101	5.210	48,682,324	+0.17(+3.34%)
Aug 20, 2009	5.031	5.164	5.007	5.042	47,350,168	+0.01(+0.22%)
Aug 19, 2009	4.855	5.090	4.814	5.031	53,613,932	+0.09(+1.82%)
Aug 18, 2009	4.908	4.982	4.886	4.941	35,342,480	+0.04(+0.81%)
Aug 17, 2009	4.987	5.031	4.840	4.901	66,909,400	-0.28(-5.41%)
Aug 14, 2009	5.361	5.368	5.109	5.182	51,902,248	-0.16(-3.03%)
Aug 13, 2009	5.261	5.416	5.151	5.344	76,495,248	+0.17(+3.21%)
Aug 12, 2009	5.162	5.261	4.961	5.177	54,049,468	-0.03(-0.59%)
Aug 11, 2009	5.342	5.357	5.142	5.208	56,370,800	-0.16(-2.90%)
Aug 10, 2009	5.320	5.418	5.298	5.364	42,681,376	+0.01(+0.20%)
Aug 07, 2009	5.460	5.471	5.331	5.353	67,178,504	+0.00(+0.00%)
Aug 06, 2009	5.366	5.445	5.245	5.353	139,622,192	+0.25(+4.85%)
Aug 05, 2009	5.145	5.252	5.048	5.105	85,231,344	+0.04(+0.69%)
Aug 04, 2009	4.904	5.153	4.866	5.070	107,070,000	+0.18(+3.72%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Chesapeake Energy (NY: CHK )

Historical Prices