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 (%)
Aug 31, 2010 4.561 4.645 4.530 4.567 202,670 -0.03(-0.58%)
Aug 30, 2010 4.587 4.695 4.578 4.594 48,295,856 +0.14(+3.07%)
Aug 27, 2010 4.561 4.596 4.407 4.457 48,266,556 -0.04(-0.91%)
Aug 26, 2010 4.498 4.530 4.411 4.498 197,712 +0.08(+1.82%)
Aug 25, 2010 4.413 4.442 4.338 4.418 513,889 -0.04(-0.94%)
Aug 24, 2010 4.457 4.567 4.407 4.459 272,872 -0.08(-1.70%)
Aug 23, 2010 4.490 4.581 4.481 4.537 41,966,060 +0.04(+0.98%)
Aug 20, 2010 4.552 4.570 4.486 4.492 40,332,468 -0.09(-2.07%)
Aug 19, 2010 4.592 4.616 4.552 4.587 437,064 -0.02(-0.34%)
Aug 18, 2010 4.693 4.695 4.594 4.603 449,263 -0.10(-2.06%)
Aug 17, 2010 4.634 4.720 4.618 4.700 682,763 +0.09(+1.86%)
Aug 16, 2010 4.587 4.640 4.561 4.614 39,148,968 +0.03(+0.72%)
Aug 13, 2010 4.581 4.709 4.581 4.581 32,586,058 -0.06(-1.24%)
Aug 12, 2010 4.629 4.695 4.583 4.638 47,396,872 -0.08(-1.73%)
Aug 11, 2010 4.834 4.839 4.695 4.720 152,143 -0.06(-1.34%)
Aug 10, 2010 4.788 4.929 4.764 4.783 222,204 -0.07(-1.41%)
Aug 09, 2010 4.938 4.960 4.825 4.852 32,218,450 -0.06(-1.26%)
Aug 06, 2010 4.914 4.933 4.832 4.914 40,441,040 -0.02(-0.36%)
Aug 05, 2010 4.916 4.982 4.865 4.931 35,937,176 -0.02(-0.31%)
Aug 04, 2010 4.894 4.960 4.850 4.947 295,604 +0.13(+2.79%)
Aug 03, 2010 4.772 4.872 4.739 4.812 351,892 +0.04(+0.78%)
Aug 02, 2010 4.717 4.810 4.667 4.775 55,752,080 +0.14(+3.00%)
Jul 30, 2010 4.636 4.664 4.574 4.636 38,052,252 -0.02(-0.33%)
Jul 29, 2010 4.715 4.717 4.577 4.651 50,740 -0.00(-0.09%)
Jul 28, 2010 4.656 4.726 4.613 4.656 2,358 -0.04(-0.75%)
Jul 27, 2010 4.691 4.887 4.612 4.691 241,298 -0.15(-3.18%)
Jul 26, 2010 4.834 4.858 4.777 4.845 33,766,176 +0.04(+0.78%)
Jul 23, 2010 4.761 4.817 4.675 4.808 50,388,952 +0.02(+0.51%)
Jul 22, 2010 4.744 4.821 4.717 4.783 181,099 +0.12(+2.65%)
Jul 21, 2010 4.817 4.817 4.629 4.660 56,256,096 -0.08(-1.72%)
Jul 20, 2010 4.742 4.773 4.548 4.742 49,532,440 +0.13(+2.72%)
Jul 19, 2010 4.554 4.645 4.537 4.616 39,081,772 +0.02(+0.34%)
Jul 16, 2010 4.601 4.697 4.567 4.601 51,699,896 -0.05(-1.09%)
Jul 15, 2010 4.731 4.739 4.605 4.651 48,720,028 -0.07(-1.45%)
Jul 14, 2010 4.697 4.770 4.651 4.720 168,987 +0.00(+0.00%)
Jul 13, 2010 4.720 4.799 4.717 4.720 116,487 +0.03(+0.71%)
Jul 12, 2010 4.735 4.744 4.614 4.686 36,476,152 -0.05(-1.02%)
Jul 09, 2010 4.735 4.766 4.684 4.735 47,836,280 +0.01(+0.19%)
Jul 08, 2010 4.775 4.788 4.640 4.726 534,653 +0.00(+0.09%)
Jul 07, 2010 4.552 4.737 4.530 4.722 55,754,960 +0.19(+4.28%)
Jul 06, 2010 4.629 4.675 4.484 4.528 599,601 +0.01(+0.15%)
Jul 02, 2010 4.521 4.677 4.477 4.521 41,829,900 -0.06(-1.39%)
Jul 01, 2010 4.618 4.669 4.492 4.585 69,731,872 -0.03(-0.72%)
Jun 30, 2010 4.733 4.783 4.607 4.618 123,368 -0.06(-1.30%)
Jun 29, 2010 4.680 4.854 4.645 4.679 217,504 -0.37(-7.33%)
Jun 25, 2010 5.049 5.117 4.961 5.049 56,826,564 +0.02(+0.44%)
Jun 24, 2010 5.150 5.179 4.999 5.027 430,617 -0.13(-2.60%)
Jun 23, 2010 5.203 5.218 5.093 5.161 307,864 -0.04(-0.72%)
Jun 22, 2010 5.379 5.394 5.163 5.199 590,896 -0.18(-3.39%)
Jun 21, 2010 5.511 5.594 5.335 5.381 74,789,720 -0.03(-0.49%)
Jun 18, 2010 5.407 5.480 5.390 5.407 50,333,120 -0.06(-1.09%)
Jun 17, 2010 5.563 5.563 5.396 5.467 45,766,752 -0.07(-1.27%)
Jun 16, 2010 5.519 5.574 5.438 5.537 26,743 -0.04(-0.63%)
Jun 15, 2010 5.515 5.587 5.469 5.572 83,716 +0.16(+3.01%)
Jun 14, 2010 5.478 5.614 5.398 5.409 72,721,640 -0.00(-0.08%)
Jun 11, 2010 5.317 5.427 5.302 5.414 50,252,080 +0.05(+0.94%)
Jun 10, 2010 5.291 5.434 5.258 5.363 415,530 +0.21(+4.14%)
Jun 09, 2010 5.346 5.449 5.111 5.150 100,260,432 -0.12(-2.29%)
Jun 08, 2010 5.271 5.350 5.139 5.271 1,673,171 +0.01(+0.17%)
Jun 07, 2010 5.363 5.489 5.240 5.262 77,747,152 -0.03(-0.58%)
Jun 04, 2010 5.293 5.594 5.245 5.293 141,193,328 -0.17(-3.10%)
Jun 03, 2010 5.133 5.491 5.040 5.462 180,453,664 +0.34(+6.60%)
Jun 02, 2010 4.801 5.128 4.779 5.124 347,105 +0.37(+7.86%)
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.