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 (%)
Apr 30, 2004 3.214 3.254 3.195 3.205 6,718,523 -0.00(-0.15%)
Apr 29, 2004 3.310 3.310 3.135 3.209 11,559,944 -0.10(-3.03%)
Apr 28, 2004 3.356 3.363 3.282 3.310 10,944,684 -0.03(-0.98%)
Apr 27, 2004 3.240 3.345 3.240 3.342 17,489,012 +0.10(+3.17%)
Apr 26, 2004 3.284 3.314 3.219 3.240 7,427,746 -0.04(-1.35%)
Apr 23, 2004 3.286 3.291 3.251 3.284 5,102,284 -0.01(-0.35%)
Apr 22, 2004 3.233 3.296 3.219 3.296 6,225,542 +0.07(+2.09%)
Apr 21, 2004 3.230 3.240 3.146 3.228 7,580,488 -0.01(-0.36%)
Apr 20, 2004 3.298 3.305 3.228 3.240 9,619,772 -0.05(-1.42%)
Apr 19, 2004 3.293 3.321 3.216 3.286 12,080,813 +0.02(+0.71%)
Apr 16, 2004 3.205 3.298 3.200 3.263 16,337,866 +0.06(+1.89%)
Apr 15, 2004 3.156 3.214 3.153 3.202 10,192,556 +0.10(+3.08%)
Apr 14, 2004 3.170 3.174 3.088 3.107 12,298,343 -0.07(-2.27%)
Apr 13, 2004 3.263 3.275 3.160 3.179 10,549,527 -0.07(-2.22%)
Apr 12, 2004 3.223 3.284 3.191 3.251 15,030,545 +0.05(+1.60%)
Apr 08, 2004 3.167 3.205 3.165 3.200 12,546,335 +0.06(+1.93%)
Apr 07, 2004 3.123 3.146 3.095 3.139 8,342,484 +0.02(+0.52%)
Apr 06, 2004 3.137 3.142 3.109 3.123 6,750,702 -0.01(-0.45%)
Apr 05, 2004 3.128 3.170 3.109 3.137 8,750,513 +0.01(+0.30%)
Apr 02, 2004 3.112 3.135 3.091 3.128 7,366,391 +0.02(+0.52%)
Apr 01, 2004 3.123 3.135 3.093 3.112 18,503,290 -0.01(-0.37%)
Mar 31, 2004 3.058 3.130 3.056 3.123 19,466,512 +0.09(+2.92%)
Mar 30, 2004 2.969 3.042 2.969 3.035 23,728,714 +0.08(+2.68%)
Mar 29, 2004 2.962 2.988 2.953 2.955 11,281,061 +0.01(+0.24%)
Mar 26, 2004 2.899 2.951 2.885 2.948 21,346,618 +0.05(+1.69%)
Mar 25, 2004 2.867 2.911 2.864 2.899 25,186,632 +0.08(+2.73%)
Mar 24, 2004 2.874 2.881 2.809 2.822 32,970,920 -0.10(-3.35%)
Mar 23, 2004 2.967 2.974 2.895 2.920 7,895,412 -0.04(-1.34%)
Mar 22, 2004 2.986 3.000 2.944 2.960 5,288,064 -0.04(-1.24%)
Mar 19, 2004 3.060 3.065 2.993 2.997 5,218,128 -0.06(-1.91%)
Mar 18, 2004 3.058 3.077 3.028 3.056 7,349,229 -0.01(-0.23%)
Mar 17, 2004 2.965 3.065 2.962 3.063 8,468,626 +0.10(+3.22%)
Mar 16, 2004 3.021 3.030 2.944 2.967 6,179,205 -0.04(-1.32%)
Mar 15, 2004 3.028 3.067 3.002 3.007 6,603,108 -0.01(-0.39%)
Mar 12, 2004 2.955 3.018 2.953 3.018 7,735,376 +0.07(+2.37%)
Mar 11, 2004 2.939 2.983 2.927 2.948 6,947,637 -0.01(-0.32%)
Mar 10, 2004 3.060 3.063 2.955 2.958 14,370,663 -0.11(-3.50%)
Mar 09, 2004 3.077 3.086 3.037 3.065 10,962,275 +0.03(+1.15%)
Mar 08, 2004 3.119 3.142 3.021 3.030 13,475,232 -0.11(-3.56%)
Mar 05, 2004 3.081 3.146 3.081 3.142 8,397,832 +0.05(+1.74%)
Mar 04, 2004 3.095 3.102 3.037 3.088 5,665,630 -0.01(-0.38%)
Mar 03, 2004 3.132 3.135 3.053 3.100 7,380,550 -0.02(-0.60%)
Mar 02, 2004 3.132 3.163 3.100 3.119 21,201,598 +0.06(+1.83%)
Mar 01, 2004 2.995 3.070 2.986 3.063 13,537,444 +0.07(+2.50%)
Feb 27, 2004 2.969 2.988 2.939 2.988 11,951,669 +0.06(+2.15%)
Feb 26, 2004 2.864 2.960 2.857 2.925 11,173,369 +0.07(+2.45%)
Feb 25, 2004 2.855 2.878 2.843 2.855 13,473,945 +0.01(+0.25%)
Feb 24, 2004 2.911 2.911 2.809 2.848 18,401,606 -0.07(-2.55%)
Feb 23, 2004 2.913 2.923 2.867 2.923 8,556,152 +0.02(+0.56%)
Feb 20, 2004 2.895 2.906 2.834 2.906 8,040,003 -0.00(-0.08%)
Feb 19, 2004 2.925 2.946 2.890 2.909 10,808,674 -0.04(-1.42%)
Feb 18, 2004 2.997 3.009 2.944 2.951 7,415,303 -0.06(-2.01%)
Feb 17, 2004 3.025 3.039 2.951 3.011 12,119,428 +0.00(+0.15%)
Feb 13, 2004 3.016 3.021 2.941 3.007 10,136,350 -0.02(-0.69%)
Feb 12, 2004 2.986 3.053 2.962 3.028 12,128,867 +0.04(+1.41%)
Feb 11, 2004 2.958 2.990 2.899 2.986 9,971,594 +0.05(+1.67%)
Feb 10, 2004 2.878 2.948 2.860 2.937 11,145,051 +0.06(+2.11%)
Feb 09, 2004 2.850 2.923 2.846 2.876 10,450,416 +0.04(+1.48%)
Feb 06, 2004 2.739 2.853 2.739 2.834 11,026,633 +0.06(+2.18%)
Feb 05, 2004 2.874 2.874 2.727 2.774 19,042,608 -0.10(-3.49%)
Feb 04, 2004 2.881 2.885 2.836 2.874 8,732,493 -0.01(-0.40%)
Feb 03, 2004 2.797 2.897 2.797 2.885 15,975,746 +0.01(+0.24%)
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.