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, 2018 0.7506 0.7506 0.7355 0.7506 85,806,008 +0.01(+0.68%)
Apr 27, 2018 0.7582 0.7683 0.7430 0.7456 98,226,272 -0.02(-2.32%)
Apr 26, 2018 0.7633 0.7683 0.7481 0.7633 87,905,984 +0.01(+1.34%)
Apr 25, 2018 0.7430 0.7633 0.7380 0.7532 89,878,976 +0.01(+1.36%)
Apr 24, 2018 0.7582 0.7734 0.7355 0.7430 103,742,520 -0.01(-1.34%)
Apr 23, 2018 0.7582 0.7658 0.7380 0.7532 69,488,808 -0.01(-0.67%)
Apr 20, 2018 0.7582 0.7658 0.7481 0.7582 90,328,080 -0.01(-0.99%)
Apr 19, 2018 0.7961 0.8037 0.7607 0.7658 118,373,912 -0.03(-3.19%)
Apr 18, 2018 0.7810 0.7999 0.7633 0.7911 196,544,800 +0.02(+2.96%)
Apr 17, 2018 0.7734 0.7810 0.7607 0.7683 113,109,912 -0.02(-2.25%)
Apr 16, 2018 0.7885 0.8214 0.7734 0.7860 109,540,760 -0.01(-0.96%)
Apr 13, 2018 0.8012 0.8113 0.7911 0.7936 54,995,648 -0.00(-0.32%)
Apr 12, 2018 0.7961 0.8088 0.7860 0.7961 63,649,652 -0.01(-1.25%)
Apr 11, 2018 0.7810 0.8113 0.7734 0.8062 108,371,088 +0.03(+3.24%)
Apr 10, 2018 0.7582 0.7885 0.7481 0.7810 105,022,600 +0.03(+4.39%)
Apr 09, 2018 0.7557 0.7658 0.7380 0.7481 75,588,384 -0.01(-0.67%)
Apr 06, 2018 0.7633 0.7784 0.7405 0.7532 93,302,248 -0.03(-3.25%)
Apr 05, 2018 0.7430 0.7835 0.7380 0.7784 115,384,184 +0.04(+5.84%)
Apr 04, 2018 0.7228 0.7405 0.7127 0.7355 87,380,960 -0.00(-0.34%)
Apr 03, 2018 0.7506 0.7532 0.7203 0.7380 95,396,984 -0.01(-1.68%)
Apr 02, 2018 0.7532 0.7582 0.7102 0.7506 152,367,008 -0.01(-1.66%)
Mar 29, 2018 0.7633 0.7633 0.7633 0 +0.01(+1.00%)
Mar 28, 2018 0.7380 0.7582 0.7127 0.7557 144,554,976 +0.01(+1.36%)
Mar 27, 2018 0.7810 0.7835 0.7380 0.7456 150,064,304 -0.04(-5.45%)
Mar 26, 2018 0.7885 0.7911 0.7607 0.7885 85,178,376 +0.01(+1.63%)
Mar 23, 2018 0.7961 0.8113 0.7708 0.7759 105,718,312 -0.01(-1.29%)
Mar 22, 2018 0.7961 0.8088 0.7784 0.7860 82,829,544 -0.03(-3.72%)
Mar 21, 2018 0.7885 0.8189 0.7860 0.8163 133,770,968 +0.03(+3.86%)
Mar 20, 2018 0.7607 0.7911 0.7607 0.7860 128,129,976 +0.03(+3.32%)
Mar 19, 2018 0.7708 0.7810 0.7557 0.7607 110,557,744 -0.01(-1.63%)
Mar 16, 2018 0.7658 0.7911 0.7532 0.7734 780,372,864 +0.01(+1.32%)
Mar 15, 2018 0.7734 0.7885 0.7532 0.7633 122,768,216 -0.00(-0.33%)
Mar 14, 2018 0.7961 0.8012 0.7633 0.7658 137,759,792 -0.02(-2.88%)
Mar 13, 2018 0.7885 0.8012 0.7810 0.7885 96,179,488 +0.00(+0.32%)
Mar 12, 2018 0.7860 0.8012 0.7708 0.7860 103,970,296 +0.00(+0.32%)
Mar 09, 2018 0.7708 0.7860 0.7607 0.7835 115,245,592 +0.03(+4.38%)
Mar 08, 2018 0.7734 0.7784 0.7506 0.7506 83,547,256 -0.02(-2.30%)
Mar 07, 2018 0.7936 0.7607 0.7683 109,512,232 -0.02(-2.25%)
Mar 06, 2018 0.7986 0.8037 0.7645 0.7860 107,895,280 -0.00(-0.32%)
Mar 05, 2018 0.7456 0.8037 0.7405 0.7885 147,766,480 +0.04(+5.41%)
Mar 02, 2018 0.7077 0.7532 0.7001 0.7481 126,067,208 +0.04(+5.71%)
Mar 01, 2018 0.7152 0.7329 0.7001 0.7077 171,295,376 -0.01(-0.71%)
Feb 28, 2018 0.7734 0.7810 0.7077 0.7127 211,342,864 -0.06(-7.84%)
Feb 27, 2018 0.8037 0.8163 0.7734 0.7734 153,918,128 -0.04(-4.67%)
Feb 26, 2018 0.8088 0.8290 0.7734 0.8113 150,996,464 +0.00(+0.31%)
Feb 23, 2018 0.8542 0.8669 0.7683 0.8088 310,356,224 +0.00(+0.00%)
Feb 22, 2018 0.8088 516,036,512 +0.14(+21.67%)
Feb 21, 2018 0.7026 0.7058 0.6647 0.6647 143,133,184 -0.04(-5.05%)
Feb 20, 2018 0.7001 0.7051 0.6900 0.7001 83,922,016 +0.01(+1.47%)
Feb 16, 2018 0.6900 0.6900 0.6900 0 -0.03(-4.55%)
Feb 15, 2018 0.7127 0.7279 0.6874 0.7228 109,641,896 +0.02(+2.14%)
Feb 14, 2018 0.6824 0.7241 0.6723 0.7077 106,389,720 +0.02(+2.19%)
Feb 13, 2018 0.6874 0.6925 122,416,968 -0.03(-3.86%)
Feb 12, 2018 0.7380 0.7506 0.7178 0.7203 130,045,192 +0.00(+0.00%)
Feb 09, 2018 0.7203 0.7254 0.6394 0.7203 263,004,704 +0.01(+1.06%)
Feb 08, 2018 0.7380 0.7468 0.7203 0.7127 133,386,488 -0.02(-2.42%)
Feb 07, 2018 0.7885 0.7986 0.7077 0.7304 281,424,864 -0.06(-7.67%)
Feb 06, 2018 0.7607 0.8062 0.7532 0.7911 185,654,288 +0.01(+0.97%)
Feb 05, 2018 0.8340 0.8416 0.7582 0.7835 204,315,392 -0.06(-6.91%)
Feb 02, 2018 0.8669 0.8694 0.8340 0.8416 170,042,624 -0.03(-3.76%)
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.