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 28, 2017 1.351 1.355 1.314 1.329 123,003,824 -0.01(-0.57%)
Apr 27, 2017 1.365 1.365 1.302 1.337 210,760,560 -0.05(-3.29%)
Apr 26, 2017 1.375 1.430 1.370 1.382 148,409,968 -0.01(-0.73%)
Apr 25, 2017 1.353 1.398 1.327 1.393 161,597,344 +0.03(+2.42%)
Apr 24, 2017 1.404 1.410 1.345 1.360 171,901,632 -0.04(-2.54%)
Apr 21, 2017 1.405 1.425 1.377 1.395 132,212,224 -0.01(-0.72%)
Apr 20, 2017 1.400 1.441 1.393 1.405 111,398,088 +0.02(+1.09%)
Apr 19, 2017 1.430 1.448 1.385 1.390 158,362,800 -0.04(-2.83%)
Apr 18, 2017 1.420 1.463 1.403 1.430 121,846,176 -0.01(-0.53%)
Apr 17, 2017 1.484 1.494 1.418 1.438 197,449,824 -0.05(-3.40%)
Apr 13, 2017 1.559 1.562 1.486 1.489 149,359,648 -0.07(-4.23%)
Apr 12, 2017 1.562 1.615 1.547 1.554 170,167,840 -0.01(-0.49%)
Apr 11, 2017 1.567 1.569 1.529 1.562 133,866,544 -0.01(-0.80%)
Apr 10, 2017 1.580 1.591 1.564 1.575 116,169,720 +0.01(+0.48%)
Apr 07, 2017 1.587 1.596 1.557 1.567 130,130,296 -0.02(-1.27%)
Apr 06, 2017 1.564 1.618 1.557 1.587 209,566,192 +0.04(+2.78%)
Apr 05, 2017 1.620 1.666 1.519 1.544 324,172,064 -0.05(-3.32%)
Apr 04, 2017 1.491 1.600 1.473 1.597 289,773,248 +0.10(+6.76%)
Apr 03, 2017 1.519 1.529 1.446 1.496 131,743,984 -0.01(-0.34%)
Mar 31, 2017 1.473 1.504 1.468 1.501 113,873,448 +0.02(+1.54%)
Mar 30, 2017 1.491 1.516 1.448 1.479 210,474,064 +0.01(+0.69%)
Mar 29, 2017 1.370 1.504 1.367 1.468 257,679,568 +0.11(+7.79%)
Mar 28, 2017 1.312 1.370 1.299 1.362 163,837,344 +0.06(+4.46%)
Mar 27, 2017 1.302 1.327 1.279 1.304 122,383,272 -0.02(-1.15%)
Mar 24, 2017 1.307 1.339 1.291 1.319 122,052,504 +0.03(+2.55%)
Mar 23, 2017 1.281 1.314 1.264 1.286 159,601,088 +0.02(+1.80%)
Mar 22, 2017 1.269 1.291 1.251 1.264 109,326,088 -0.02(-1.38%)
Mar 21, 2017 1.317 1.322 1.269 1.281 113,706,104 -0.03(-2.12%)
Mar 20, 2017 1.317 1.337 1.291 1.309 98,408,752 -0.03(-2.08%)
Mar 17, 2017 1.380 1.399 1.329 1.337 166,678,976 -0.04(-2.94%)
Mar 16, 2017 1.390 1.395 1.350 1.377 115,552,592 +0.00(+0.00%)
Mar 15, 2017 1.352 1.388 1.321 1.377 142,296,512 +0.05(+4.01%)
Mar 14, 2017 1.319 1.332 1.269 1.324 142,889,808 -0.02(-1.69%)
Mar 13, 2017 1.307 1.355 1.307 1.347 122,589,480 +0.05(+3.49%)
Mar 10, 2017 1.307 1.319 1.266 1.302 150,588,224 +0.01(+0.39%)
Mar 09, 2017 1.241 1.302 1.233 1.297 201,677,952 +0.05(+3.85%)
Mar 08, 2017 1.327 1.339 1.243 1.249 259,255,872 -0.08(-6.08%)
Mar 07, 2017 1.360 1.365 1.329 1.329 114,467,736 -0.02(-1.68%)
Mar 06, 2017 1.339 1.370 1.332 1.352 134,572,368 +0.01(+0.56%)
Mar 03, 2017 1.362 1.393 1.339 1.345 129,851,760 -0.01(-0.75%)
Mar 02, 2017 1.388 1.398 1.329 1.355 188,786,960 -0.05(-3.77%)
Mar 01, 2017 1.390 1.428 1.388 1.408 140,505,456 +0.03(+2.20%)
Feb 28, 2017 1.408 1.423 1.372 1.377 150,887,840 -0.04(-3.03%)
Feb 27, 2017 1.436 1.456 1.393 1.420 184,548,080 -0.01(-0.71%)
Feb 24, 2017 1.438 1.489 1.415 1.430 232,602,064 -0.02(-1.56%)
Feb 23, 2017 1.534 1.537 1.360 1.453 389,995,616 -0.04(-2.87%)
Feb 22, 2017 1.524 1.539 1.491 1.496 179,210,832 -0.04(-2.63%)
Feb 21, 2017 1.552 1.562 1.516 1.537 144,744,800 -0.01(-0.33%)
Feb 17, 2017 1.542 1.542 1.542 0 +0.01(+0.33%)
Feb 16, 2017 1.602 1.618 1.533 1.537 148,908,000 -0.06(-3.80%)
Feb 15, 2017 1.625 1.630 1.592 1.597 96,762,376 -0.03(-1.86%)
Feb 14, 2017 1.620 1.630 1.602 1.628 87,415,840 +0.03(+1.74%)
Feb 13, 2017 1.605 1.625 1.587 1.600 97,036,384 -0.01(-0.78%)
Feb 10, 2017 1.620 1.643 1.600 1.612 115,913,448 +0.02(+1.11%)
Feb 09, 2017 1.547 1.615 1.554 1.595 125,155,160 +0.05(+3.10%)
Feb 08, 2017 1.537 1.572 1.496 1.547 151,322,112 -0.01(-0.81%)
Feb 07, 2017 1.613 1.620 1.537 1.559 159,275,728 -0.05(-3.29%)
Feb 06, 2017 1.668 1.681 1.611 1.612 110,085,976 -0.05(-2.89%)
Feb 03, 2017 1.618 1.666 1.612 1.660 110,813,656 +0.03(+1.86%)
Feb 02, 2017 1.610 1.648 1.582 1.630 135,432,352 +0.01(+0.78%)
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.