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 (%)
Feb 28, 2020 0.0540 0.0672 0.0475 0.0653 908,444,544 +0.00(+5.73%)
Feb 27, 2020 0.0648 0.0700 0.0594 0.0618 640,575,616 -0.01(-15.72%)
Feb 26, 2020 0.1019 0.1021 0.0712 0.0733 989,127,232 -0.03(-30.48%)
Feb 25, 2020 0.1059 0.1090 0.0969 0.1054 282,296,928 +0.00(+0.79%)
Feb 24, 2020 0.0997 0.1116 0.0957 0.1046 286,452,032 -0.00(-1.70%)
Feb 21, 2020 0.1119 0.1119 0.1057 0.1064 181,557,856 -0.01(-6.39%)
Feb 20, 2020 0.1142 0.1187 0.1128 0.1137 248,114,032 -0.00(-0.15%)
Feb 19, 2020 0.1054 0.1151 0.1021 0.1138 310,512,000 +0.01(+8.93%)
Feb 18, 2020 0.1116 0.1116 0.1021 0.1045 277,383,360 -0.00(-2.22%)
Feb 14, 2020 0.1171 0.1171 0.1069 0.1069 496,868,416 -0.01(-8.22%)
Feb 13, 2020 0.1202 0.1239 0.1138 0.1164 348,981,280 -0.00(-2.79%)
Feb 12, 2020 0.1223 0.1263 0.1187 0.1198 294,891,392 +0.00(+0.28%)
Feb 11, 2020 0.1214 0.1241 0.1187 0.1195 254,047,216 +0.00(+0.30%)
Feb 10, 2020 0.1214 0.1223 0.1187 0.1191 246,748,864 -0.00(-2.07%)
Feb 07, 2020 0.1303 0.1303 0.1216 0.1216 176,578,224 -0.01(-5.71%)
Feb 06, 2020 0.1322 0.1342 0.1271 0.1290 142,355,968 -0.00(-2.81%)
Feb 05, 2020 0.1226 0.1337 0.1223 0.1327 285,546,144 +0.01(+10.61%)
Feb 04, 2020 0.1230 0.1235 0.1199 0.1200 254,330,288 -0.00(-0.53%)
Feb 03, 2020 0.1211 0.1255 0.1199 0.1206 233,853,072 -0.00(-0.76%)
Jan 31, 2020 0.1235 0.1329 0.1200 0.1215 397,558,912 -0.00(-3.20%)
Jan 30, 2020 0.1268 0.1296 0.1211 0.1256 236,334,208 -0.00(-1.82%)
Jan 29, 2020 0.1342 0.1374 0.1259 0.1279 425,419,776 +0.00(+3.56%)
Jan 28, 2020 0.1282 0.1306 0.1211 0.1235 344,317,216 -0.00(-2.44%)
Jan 27, 2020 0.1287 0.1318 0.1259 0.1266 246,489,904 -0.01(-4.50%)
Jan 24, 2020 0.1373 0.1373 0.1306 0.1325 319,409,344 -0.00(-2.67%)
Jan 23, 2020 0.1387 0.1407 0.1356 0.1362 233,180,576 -0.00(-3.22%)
Jan 22, 2020 0.1410 0.1448 0.1330 0.1407 284,442,400 -0.00(-0.69%)
Jan 21, 2020 0.1566 0.1567 0.1414 0.1417 385,333,792 -0.02(-9.78%)
Jan 17, 2020 0.1662 0.1670 0.1567 0.1570 232,844,096 -0.01(-4.15%)
Jan 16, 2020 0.1639 0.1747 0.1628 0.1638 241,534,864 -0.05(-24.39%)
Jan 15, 2020 0.1615 0.2167 0.1567 0.2167 207,047,888 +0.06(+35.59%)
Jan 14, 2020 0.1639 0.1680 0.1591 0.1598 218,124,448 -0.00(-1.23%)
Jan 13, 2020 0.1662 0.1709 0.1592 0.1618 232,834,128 -0.01(-6.79%)
Jan 10, 2020 0.1890 0.1890 0.1734 0.1736 287,158,272 -0.01(-6.75%)
Jan 09, 2020 0.1971 0.1983 0.1794 0.1862 333,230,944 -0.01(-4.99%)
Jan 08, 2020 0.2126 0.2135 0.1955 0.1960 272,272,640 -0.02(-8.32%)
Jan 07, 2020 0.2042 0.2167 0.1966 0.2137 207,956,928 +0.01(+3.21%)
Jan 06, 2020 0.2244 0.2256 0.2042 0.2071 288,155,200 -0.01(-4.91%)
Jan 03, 2020 0.2228 0.2285 0.2137 0.2178 323,933,792 +0.01(+6.63%)
Jan 02, 2020 0.1991 0.2060 0.1936 0.2042 217,278,384 +0.01(+4.17%)
Dec 31, 2019 0.1949 0.1983 0.1883 0.1961 228,642,176 -0.00(-0.94%)
Dec 30, 2019 0.2078 0.2130 0.1928 0.1979 247,793,840 -0.00(-2.42%)
Dec 27, 2019 0.2251 0.2266 0.1924 0.2028 376,401,536 -0.02(-9.14%)
Dec 26, 2019 0.2232 0.2304 0.2232 0.2232 138,806,144 +0.00(+0.25%)
Dec 24, 2019 0.2256 0.2298 0.2227 0.2227 114,217,712 -0.00(-1.29%)
Dec 23, 2019 0.2209 0.2280 0.2137 0.2256 278,608,896 -0.00(-0.28%)
Dec 20, 2019 0.2255 0.2327 0.2069 0.2263 754,351,360 +0.01(+3.75%)
Dec 19, 2019 0.2210 0.2338 0.2151 0.2181 464,438,208 +0.00(+2.03%)
Dec 18, 2019 0.1927 0.2197 0.1925 0.2137 539,970,752 +0.02(+10.25%)
Dec 17, 2019 0.1833 0.1948 0.1829 0.1939 350,739,456 +0.01(+6.07%)
Dec 16, 2019 0.1852 0.1900 0.1805 0.1828 333,157,536 -0.00(-2.48%)
Dec 13, 2019 0.1912 0.1936 0.1829 0.1874 266,944,096 +0.00(+0.84%)
Dec 12, 2019 0.1781 0.1900 0.1777 0.1859 279,297,760 +0.01(+5.03%)
Dec 11, 2019 0.1860 0.1870 0.1710 0.1770 208,418,192 -0.01(-3.88%)
Dec 10, 2019 0.1910 0.2014 0.1805 0.1841 353,613,280 -0.00(-1.82%)
Dec 09, 2019 0.1798 0.1887 0.1767 0.1875 253,195,312 +0.01(+3.88%)
Dec 06, 2019 0.1723 0.1825 0.1713 0.1805 278,667,680 +0.01(+5.66%)
Dec 05, 2019 0.1805 0.1912 0.1662 0.1708 515,394,688 -0.01(-3.18%)
Dec 04, 2019 0.1669 0.1788 0.1634 0.1765 654,409,728 +0.03(+16.55%)
Dec 03, 2019 0.1419 0.1544 0.1389 0.1514 284,097,120 +0.01(+5.13%)
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.