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, 2004 3.066 3.103 3.064 3.095 7,452,660 +0.02(+0.64%)
Aug 30, 2004 3.110 3.110 3.053 3.075 7,834,379 -0.02(-0.64%)
Aug 27, 2004 3.088 3.103 3.071 3.095 10,904,115 +0.02(+0.57%)
Aug 26, 2004 3.051 3.077 3.000 3.077 14,608,985 +0.04(+1.44%)
Aug 25, 2004 3.033 3.081 2.998 3.033 9,422,898 +0.01(+0.36%)
Aug 24, 2004 3.062 3.064 3.000 3.022 10,306,880 -0.02(-0.58%)
Aug 23, 2004 3.158 3.160 3.040 3.040 9,628,369 -0.11(-3.34%)
Aug 20, 2004 3.152 3.198 3.138 3.145 11,061,186 +0.01(+0.42%)
Aug 19, 2004 3.108 3.143 3.095 3.132 8,701,010 +0.04(+1.35%)
Aug 18, 2004 3.000 3.095 3.000 3.090 9,992,281 +0.08(+2.62%)
Aug 17, 2004 3.099 3.101 3.003 3.011 17,565,028 -0.08(-2.55%)
Aug 16, 2004 3.176 3.176 3.057 3.090 12,679,384 -0.06(-1.95%)
Aug 13, 2004 3.066 3.167 3.064 3.152 9,523,807 +0.11(+3.75%)
Aug 12, 2004 3.077 3.119 3.029 3.038 12,826,867 -0.06(-1.98%)
Aug 11, 2004 3.143 3.158 3.064 3.099 11,099,084 -0.05(-1.46%)
Aug 10, 2004 3.162 3.165 3.123 3.145 9,628,369 +0.03(+0.84%)
Aug 09, 2004 3.081 3.154 3.077 3.119 11,323,276 +0.07(+2.23%)
Aug 06, 2004 3.081 3.132 3.044 3.051 14,749,618 -0.08(-2.59%)
Aug 05, 2004 3.259 3.296 3.114 3.132 18,286,002 -0.13(-3.90%)
Aug 04, 2004 3.401 3.403 3.252 3.259 10,728,780 -0.14(-4.12%)
Aug 03, 2004 3.349 3.414 3.331 3.399 11,398,159 +0.07(+2.04%)
Aug 02, 2004 3.364 3.395 3.300 3.331 9,496,868 -0.03(-0.91%)
Jul 30, 2004 3.307 3.392 3.296 3.362 13,808,105 +0.07(+2.27%)
Jul 29, 2004 3.274 3.303 3.241 3.287 38,819,400 +0.00(+0.00%)
Jul 28, 2004 3.285 3.314 3.241 3.287 15,758,252 +0.02(+0.54%)
Jul 27, 2004 3.252 3.272 3.173 3.270 20,711,928 -0.05(-1.52%)
Jul 26, 2004 3.362 3.379 3.257 3.320 10,101,409 -0.02(-0.66%)
Jul 23, 2004 3.344 3.349 3.274 3.342 8,631,150 -0.00(-0.07%)
Jul 22, 2004 3.318 3.381 3.311 3.344 8,725,667 +0.01(+0.26%)
Jul 21, 2004 3.460 3.473 3.331 3.336 9,595,950 -0.07(-2.18%)
Jul 20, 2004 3.491 3.502 3.331 3.410 12,710,433 -0.08(-2.38%)
Jul 19, 2004 3.509 3.557 3.487 3.493 12,570,713 -0.01(-0.25%)
Jul 16, 2004 3.441 3.504 3.430 3.502 8,910,134 +0.07(+2.04%)
Jul 15, 2004 3.482 3.482 3.423 3.432 9,893,655 -0.02(-0.44%)
Jul 14, 2004 3.360 3.449 3.351 3.447 11,817,776 +0.09(+2.61%)
Jul 13, 2004 3.371 3.386 3.355 3.360 7,746,711 -0.01(-0.32%)
Jul 12, 2004 3.368 3.381 3.320 3.371 8,113,363 -0.02(-0.58%)
Jul 09, 2004 3.373 3.395 3.351 3.390 6,489,686 +0.02(+0.52%)
Jul 08, 2004 3.384 3.399 3.342 3.373 12,814,539 -0.01(-0.19%)
Jul 07, 2004 3.360 3.392 3.320 3.379 9,418,789 +0.01(+0.33%)
Jul 06, 2004 3.342 3.395 3.333 3.368 12,754,724 +0.05(+1.45%)
Jul 02, 2004 3.305 3.329 3.287 3.320 6,691,960 +0.02(+0.66%)
Jul 01, 2004 3.239 3.305 3.219 3.298 14,809,890 +0.07(+2.31%)
Jun 30, 2004 3.176 3.230 3.173 3.224 8,979,537 +0.04(+1.24%)
Jun 29, 2004 3.176 3.206 3.154 3.184 8,170,895 +0.01(+0.28%)
Jun 28, 2004 3.244 3.248 3.132 3.176 10,990,413 -0.09(-2.68%)
Jun 25, 2004 3.191 3.263 3.184 3.263 14,333,197 +0.05(+1.71%)
Jun 24, 2004 3.252 3.296 3.187 3.208 12,924,580 -0.04(-1.35%)
Jun 23, 2004 3.167 3.254 3.152 3.252 12,788,969 +0.09(+2.70%)
Jun 22, 2004 3.101 3.167 3.099 3.167 8,381,388 +0.05(+1.54%)
Jun 21, 2004 3.092 3.143 3.077 3.119 11,326,016 -0.03(-1.04%)
Jun 18, 2004 3.191 3.202 3.112 3.152 11,361,631 -0.03(-0.83%)
Jun 17, 2004 3.173 3.204 3.165 3.178 10,848,866 +0.02(+0.76%)
Jun 16, 2004 3.110 3.176 3.088 3.154 20,169,486 +0.10(+3.37%)
Jun 15, 2004 2.994 3.066 2.992 3.051 19,093,274 +0.09(+2.88%)
Jun 14, 2004 2.968 2.985 2.928 2.965 9,532,482 +0.02(+0.52%)
Jun 10, 2004 2.873 2.950 2.869 2.950 6,414,346 +0.09(+3.14%)
Jun 09, 2004 2.902 2.902 2.858 2.860 5,407,995 -0.05(-1.58%)
Jun 08, 2004 2.941 2.943 2.895 2.906 6,957,703 -0.02(-0.75%)
Jun 07, 2004 2.897 2.930 2.869 2.928 7,744,885 +0.05(+1.83%)
Jun 04, 2004 2.913 2.913 2.854 2.876 7,476,859 -0.02(-0.53%)
Jun 03, 2004 2.935 2.961 2.880 2.891 7,654,934 -0.04(-1.27%)
Jun 02, 2004 2.985 2.989 2.928 2.928 4,941,348 -0.04(-1.18%)
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.