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 (%)
Oct 30, 2015 1.662 1.708 1.605 1.693 63,858,116 +0.05(+2.74%)
Oct 29, 2015 1.672 1.729 1.629 1.648 65,640,380 -0.01(-0.43%)
Oct 28, 2015 1.603 1.750 1.584 1.655 93,012,288 +0.06(+3.72%)
Oct 27, 2015 1.670 1.670 1.544 1.596 99,803,960 -0.10(-5.75%)
Oct 26, 2015 1.812 1.825 1.689 1.693 107,081,464 -0.17(-8.94%)
Oct 23, 2015 1.831 1.912 1.781 1.860 74,868,312 +0.01(+0.38%)
Oct 22, 2015 1.874 1.902 1.817 1.852 55,989,860 -0.02(-0.89%)
Oct 21, 2015 1.933 1.933 1.852 1.869 44,147,392 -0.08(-3.91%)
Oct 20, 2015 1.924 1.978 1.862 1.945 51,141,660 +0.02(+1.24%)
Oct 19, 2015 1.947 1.976 1.886 1.921 40,092,284 -0.07(-3.69%)
Oct 16, 2015 2.007 2.016 1.914 1.995 54,702,472 +0.01(+0.60%)
Oct 15, 2015 1.940 1.988 1.898 1.983 56,101,840 +0.03(+1.58%)
Oct 14, 2015 1.902 1.970 1.888 1.952 43,250,968 +0.05(+2.88%)
Oct 13, 2015 1.931 2.009 1.881 1.898 58,957,856 -0.06(-3.03%)
Oct 12, 2015 2.107 2.107 1.933 1.957 66,129,176 -0.15(-7.21%)
Oct 09, 2015 2.228 2.268 2.088 2.109 90,985,160 -0.11(-4.93%)
Oct 08, 2015 2.149 2.228 2.059 2.218 100,420,808 +0.05(+2.08%)
Oct 07, 2015 2.163 2.241 2.012 2.173 143,906,336 +0.04(+1.89%)
Oct 06, 2015 2.012 2.137 1.977 2.133 100,360,080 +0.13(+6.65%)
Oct 05, 2015 1.895 2.026 1.890 2.000 91,417,424 +0.13(+6.72%)
Oct 02, 2015 1.698 1.874 1.667 1.874 80,832,552 +0.16(+9.43%)
Oct 01, 2015 1.727 1.803 1.651 1.712 89,170,560 -0.03(-1.64%)
Sep 30, 2015 1.634 1.741 1.624 1.741 76,806,368 +0.13(+7.95%)
Sep 29, 2015 1.620 1.662 1.589 1.613 63,728,776 +0.02(+1.19%)
Sep 28, 2015 1.710 1.746 1.560 1.594 93,776,944 -0.16(-9.20%)
Sep 25, 2015 1.860 1.869 1.699 1.755 72,037,496 -0.09(-4.77%)
Sep 24, 2015 1.767 1.852 1.710 1.843 67,383,872 +0.04(+2.37%)
Sep 23, 2015 1.902 1.919 1.795 1.800 64,355,784 -0.10(-5.25%)
Sep 22, 2015 1.997 2.014 1.890 1.900 68,382,624 -0.14(-6.76%)
Sep 21, 2015 2.073 2.099 2.016 2.038 56,740,284 -0.09(-4.24%)
Sep 18, 2015 2.009 2.128 1.954 2.128 86,120,704 +0.08(+4.07%)
Sep 17, 2015 2.097 2.133 2.028 2.045 90,303,288 -0.09(-4.33%)
Sep 16, 2015 1.909 2.137 1.907 2.137 85,769,112 +0.26(+14.07%)
Sep 15, 2015 1.888 1.955 1.857 1.874 71,966,880 -0.01(-0.38%)
Sep 14, 2015 1.798 1.905 1.769 1.881 118,344,968 +0.08(+4.62%)
Sep 11, 2015 1.779 1.807 1.749 1.798 34,708,148 -0.00(-0.26%)
Sep 10, 2015 1.836 1.861 1.784 1.803 40,781,868 -0.01(-0.52%)
Sep 09, 2015 1.841 1.895 1.788 1.812 79,324,040 -0.01(-0.52%)
Sep 08, 2015 1.852 1.883 1.767 1.822 81,815,944 +0.09(+5.50%)
Sep 04, 2015 1.722 1.727 1.727 1.727 42,595,628 -0.04(-2.28%)
Sep 03, 2015 1.757 1.817 1.724 1.767 49,316,324 +0.01(+0.81%)
Sep 02, 2015 1.822 1.824 1.677 1.753 69,560,448 -0.05(-2.51%)
Sep 01, 2015 1.801 1.912 1.769 1.798 111,712,880 -0.06(-3.07%)
Aug 31, 2015 1.722 1.862 1.667 1.855 97,414,472 +0.10(+5.68%)
Aug 28, 2015 1.693 1.836 1.667 1.755 102,706,080 +0.09(+5.27%)
Aug 27, 2015 1.556 1.693 1.551 1.667 113,224,104 +0.16(+10.73%)
Aug 26, 2015 1.482 1.508 1.432 1.506 78,090,112 +0.07(+5.14%)
Aug 25, 2015 1.655 1.655 1.427 1.432 100,523,848 -0.14(-8.77%)
Aug 24, 2015 1.451 1.672 1.442 1.570 106,481,152 -0.06(-3.78%)
Aug 21, 2015 1.684 1.719 1.632 1.632 91,100,448 -0.07(-3.92%)
Aug 20, 2015 1.746 1.781 1.698 1.698 56,310,944 -0.05(-2.59%)
Aug 19, 2015 1.845 1.855 1.715 1.743 92,786,872 -0.10(-5.41%)
Aug 18, 2015 1.791 1.912 1.781 1.843 66,892,536 +0.05(+2.51%)
Aug 17, 2015 1.757 1.831 1.750 1.798 40,868,128 +0.02(+1.07%)
Aug 14, 2015 1.781 1.817 1.727 1.779 77,840,704 -0.00(-0.13%)
Aug 13, 2015 1.860 1.874 1.776 1.781 75,062,512 -0.12(-6.48%)
Aug 12, 2015 1.924 1.976 1.898 1.905 118,321,816 -0.05(-2.31%)
Aug 11, 2015 1.947 1.997 1.911 1.950 119,208,856 -0.10(-4.87%)
Aug 10, 2015 1.995 2.120 1.952 2.050 68,818,624 +0.07(+3.73%)
Aug 07, 2015 1.926 2.156 1.926 1.976 161,998,880 +0.03(+1.59%)
Aug 06, 2015 1.698 2.004 1.665 1.945 188,862,128 +0.28(+16.50%)
Aug 05, 2015 1.959 1.985 1.627 1.670 238,498,976 -0.23(-12.12%)
Aug 04, 2015 1.966 2.002 1.890 1.900 98,731,360 -0.04(-1.84%)
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.