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 29, 2005 4.566 4.580 4.449 4.484 13,378,695 +0.00(+0.10%)
Apr 28, 2005 4.603 4.606 4.447 4.480 15,550,985 -0.14(-2.93%)
Apr 27, 2005 4.771 4.773 4.599 4.615 13,548,171 -0.18(-3.70%)
Apr 26, 2005 4.869 4.871 4.787 4.792 8,363,508 -0.08(-1.58%)
Apr 25, 2005 4.843 4.895 4.829 4.869 17,724,132 +0.06(+1.21%)
Apr 22, 2005 4.773 4.855 4.703 4.811 13,461,502 +0.06(+1.18%)
Apr 21, 2005 4.606 4.759 4.592 4.755 11,731,136 +0.15(+3.24%)
Apr 20, 2005 4.771 4.848 4.573 4.606 19,016,866 -0.11(-2.42%)
Apr 19, 2005 4.661 4.773 4.643 4.720 21,397,674 +0.16(+3.58%)
Apr 18, 2005 4.517 4.585 4.286 4.557 19,245,550 +0.05(+1.03%)
Apr 15, 2005 4.664 4.699 4.475 4.510 28,294,684 -0.16(-3.39%)
Apr 14, 2005 4.673 4.790 4.626 4.668 32,598,502 +0.05(+1.06%)
Apr 13, 2005 4.918 4.918 4.606 4.619 30,572,520 -0.21(-4.34%)
Apr 12, 2005 4.978 5.002 4.818 4.829 14,114,948 -0.15(-3.00%)
Apr 11, 2005 4.969 4.983 4.895 4.978 13,095,092 +0.03(+0.66%)
Apr 08, 2005 5.048 5.067 4.941 4.946 12,314,647 -0.13(-2.57%)
Apr 07, 2005 5.281 5.286 5.058 5.076 18,251,438 -0.15(-2.81%)
Apr 06, 2005 5.181 5.272 5.132 5.223 11,122,311 +0.04(+0.81%)
Apr 05, 2005 5.270 5.302 5.158 5.181 12,863,404 -0.09(-1.68%)
Apr 04, 2005 5.356 5.365 5.179 5.270 22,113,332 +0.03(+0.53%)
Apr 01, 2005 5.174 5.249 5.149 5.242 16,283,805 +0.13(+2.51%)
Mar 31, 2005 5.006 5.118 4.988 5.114 17,817,666 +0.24(+4.88%)
Mar 30, 2005 4.818 4.883 4.678 4.876 18,646,164 +0.07(+1.41%)
Mar 29, 2005 4.962 5.011 4.787 4.808 15,073,021 -0.15(-3.10%)
Mar 28, 2005 4.920 5.009 4.848 4.962 25,637,994 +0.05(+1.09%)
Mar 24, 2005 4.871 4.953 4.780 4.909 18,517,020 +0.08(+1.69%)
Mar 23, 2005 5.058 5.059 4.675 4.827 29,791,216 -0.25(-5.00%)
Mar 22, 2005 5.242 5.298 5.081 5.081 18,530,320 -0.15(-2.94%)
Mar 21, 2005 5.326 5.349 5.202 5.235 12,509,007 -0.08(-1.45%)
Mar 18, 2005 5.328 5.361 5.244 5.312 13,969,070 +0.02(+0.40%)
Mar 17, 2005 5.177 5.305 5.174 5.291 19,386,708 +0.19(+3.65%)
Mar 16, 2005 5.095 5.188 5.034 5.104 16,971,146 +0.01(+0.18%)
Mar 15, 2005 5.170 5.207 5.081 5.095 12,793,897 -0.04(-0.77%)
Mar 14, 2005 5.156 5.174 5.002 5.135 14,855,921 +0.02(+0.32%)
Mar 11, 2005 5.069 5.202 4.999 5.118 17,297,226 +0.05(+0.97%)
Mar 10, 2005 5.179 5.328 4.976 5.069 28,545,250 -0.18(-3.42%)
Mar 09, 2005 5.384 5.431 5.211 5.249 28,162,964 -0.09(-1.70%)
Mar 08, 2005 5.512 5.512 5.326 5.340 15,977,891 -0.03(-0.48%)
Mar 07, 2005 5.466 5.512 5.279 5.365 25,873,114 -0.06(-1.12%)
Mar 04, 2005 5.314 5.454 5.314 5.426 22,779,222 +0.17(+3.24%)
Mar 03, 2005 5.267 5.314 5.216 5.256 25,407,164 +0.12(+2.41%)
Mar 02, 2005 4.941 5.139 4.929 5.132 26,004,834 +0.20(+4.11%)
Mar 01, 2005 5.055 5.114 4.871 4.929 18,714,384 -0.13(-2.49%)
Feb 28, 2005 5.132 5.267 4.862 5.055 29,418,370 +0.03(+0.56%)
Feb 25, 2005 4.790 5.072 4.773 5.027 25,095,672 +0.29(+6.05%)
Feb 24, 2005 4.717 4.771 4.657 4.741 22,260,926 +0.04(+0.94%)
Feb 23, 2005 4.766 4.811 4.647 4.696 23,212,564 +0.07(+1.61%)
Feb 22, 2005 4.626 4.734 4.589 4.622 21,080,606 +0.00(+0.10%)
Feb 18, 2005 4.433 4.622 4.426 4.617 15,426,131 +0.20(+4.48%)
Feb 17, 2005 4.561 4.596 4.417 4.419 16,775,928 -0.14(-3.07%)
Feb 16, 2005 4.396 4.568 4.396 4.559 16,584,571 +0.15(+3.49%)
Feb 15, 2005 4.428 4.459 4.342 4.405 10,245,329 -0.01(-0.26%)
Feb 14, 2005 4.421 4.463 4.398 4.417 10,425,960 +0.03(+0.74%)
Feb 11, 2005 4.382 4.424 4.335 4.384 9,707,298 +0.00(+0.05%)
Feb 10, 2005 4.289 4.405 4.249 4.382 16,073,999 +0.15(+3.52%)
Feb 09, 2005 4.219 4.286 4.200 4.233 7,237,247 -0.00(-0.06%)
Feb 08, 2005 4.177 4.254 4.163 4.235 8,620,939 +0.04(+0.89%)
Feb 07, 2005 4.235 4.254 4.158 4.198 13,736,095 -0.05(-1.15%)
Feb 04, 2005 4.181 4.265 4.160 4.247 13,700,913 +0.09(+2.24%)
Feb 03, 2005 4.207 4.207 4.121 4.153 15,816,997 -0.06(-1.49%)
Feb 02, 2005 4.116 4.230 4.109 4.216 10,163,380 +0.08(+2.03%)
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.