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 (%)
Mar 30, 2012 5.251 5.301 5.137 5.204 48,203,960 -0.01(-0.17%)
Mar 29, 2012 5.179 5.227 5.058 5.213 63,064,456 -0.01(-0.17%)
Mar 28, 2012 5.427 5.433 5.188 5.222 60,187,420 -0.22(-4.08%)
Mar 27, 2012 5.454 5.501 5.422 5.445 44,610,576 +0.01(+0.12%)
Mar 26, 2012 5.591 5.591 5.400 5.438 46,197,872 -0.10(-1.82%)
Mar 23, 2012 5.505 5.564 5.433 5.539 45,165,580 +0.05(+0.94%)
Mar 22, 2012 5.577 5.579 5.402 5.487 69,964,744 -0.17(-3.02%)
Mar 21, 2012 5.746 5.755 5.576 5.658 51,376,064 -0.09(-1.52%)
Mar 20, 2012 5.698 5.860 5.660 5.746 74,742,448 +0.03(+0.47%)
Mar 19, 2012 5.622 5.766 5.620 5.719 50,919,304 +0.09(+1.60%)
Mar 16, 2012 5.525 5.656 5.510 5.629 68,210,648 +0.14(+2.54%)
Mar 15, 2012 5.471 5.541 5.406 5.489 39,701,764 +0.04(+0.83%)
Mar 14, 2012 5.530 5.615 5.409 5.445 47,126,420 -0.10(-1.86%)
Mar 13, 2012 5.456 5.550 5.328 5.548 47,572,112 +0.11(+2.02%)
Mar 12, 2012 5.514 5.514 5.384 5.438 42,225,160 -0.08(-1.38%)
Mar 09, 2012 5.548 5.609 5.494 5.514 39,063,960 -0.01(-0.12%)
Mar 08, 2012 5.454 5.558 5.391 5.521 53,541,760 +0.11(+2.08%)
Mar 07, 2012 5.348 5.445 5.245 5.409 52,801,864 +0.12(+2.21%)
Mar 06, 2012 5.348 5.388 5.247 5.292 53,519,264 -0.15(-2.77%)
Mar 05, 2012 5.433 5.463 5.355 5.442 46,607,992 -0.02(-0.41%)
Mar 02, 2012 5.593 5.635 5.449 5.465 45,979,572 -0.13(-2.41%)
Mar 01, 2012 5.591 5.649 5.560 5.600 71,563,736 -0.02(-0.28%)
Feb 29, 2012 5.624 5.667 5.507 5.615 71,539,040 -0.01(-0.20%)
Feb 28, 2012 5.658 5.676 5.577 5.626 61,772,600 -0.01(-0.24%)
Feb 27, 2012 5.707 5.714 5.615 5.640 60,947,032 -0.08(-1.34%)
Feb 24, 2012 5.577 5.808 5.561 5.716 97,072,168 +0.11(+1.88%)
Feb 23, 2012 5.413 5.613 5.379 5.611 87,050,128 +0.21(+3.95%)
Feb 22, 2012 5.456 5.469 5.310 5.397 112,307,112 -0.13(-2.40%)
Feb 21, 2012 5.624 5.629 5.512 5.530 88,460,408 -0.02(-0.36%)
Feb 17, 2012 5.413 5.613 5.404 5.550 121,587,360 +0.21(+3.95%)
Feb 16, 2012 5.182 5.343 5.105 5.339 74,098,000 +0.17(+3.26%)
Feb 15, 2012 5.110 5.227 5.058 5.171 90,736,776 +0.07(+1.37%)
Feb 14, 2012 5.126 5.155 5.042 5.101 68,488,920 +0.01(+0.22%)
Feb 13, 2012 5.099 5.238 4.998 5.090 132,904,000 +0.12(+2.39%)
Feb 10, 2012 4.923 4.986 4.843 4.971 83,074,656 -0.05(-0.94%)
Feb 09, 2012 5.009 5.085 4.948 5.018 81,295,944 +0.05(+1.04%)
Feb 08, 2012 5.007 5.056 4.948 4.966 55,710,876 -0.02(-0.32%)
Feb 07, 2012 5.087 5.094 4.946 4.982 69,468,048 -0.11(-2.07%)
Feb 06, 2012 4.964 5.110 4.959 5.087 66,373,408 +0.08(+1.52%)
Feb 03, 2012 5.002 5.022 4.896 5.011 73,242,544 +0.04(+0.86%)
Feb 02, 2012 4.742 4.977 4.728 4.968 105,974,200 +0.26(+5.48%)
Feb 01, 2012 4.773 4.795 4.634 4.710 106,822,168 -0.04(-0.76%)
Jan 31, 2012 4.840 4.867 4.742 4.746 100,192,016 -0.13(-2.58%)
Jan 30, 2012 4.908 4.919 4.813 4.872 56,508,096 -0.08(-1.63%)
Jan 27, 2012 4.856 4.995 4.856 4.953 67,815,272 +0.03(+0.68%)
Jan 26, 2012 5.173 5.213 4.885 4.919 132,067,024 -0.33(-6.33%)
Jan 25, 2012 5.065 5.276 4.964 5.251 105,864,776 +0.20(+3.96%)
Jan 24, 2012 4.957 5.063 4.881 5.051 93,429,984 +0.05(+0.94%)
Jan 23, 2012 5.011 5.087 4.858 5.004 142,485,072 +0.30(+6.30%)
Jan 20, 2012 4.638 4.710 4.584 4.708 89,106,896 +0.06(+1.35%)
Jan 19, 2012 4.836 4.838 4.613 4.645 99,975,632 -0.17(-3.59%)
Jan 18, 2012 4.670 4.870 4.629 4.818 92,331,368 +0.14(+3.08%)
Jan 17, 2012 4.829 4.843 4.672 4.674 98,204,384 -0.13(-2.80%)
Jan 13, 2012 4.944 4.948 4.795 4.809 71,113,664 -0.17(-3.43%)
Jan 12, 2012 5.054 5.096 4.912 4.980 78,911,880 -0.07(-1.43%)
Jan 11, 2012 5.146 5.146 4.989 5.052 95,870,360 -0.16(-3.01%)
Jan 10, 2012 5.327 5.359 5.182 5.209 59,065,256 -0.06(-1.19%)
Jan 09, 2012 5.282 5.327 5.164 5.271 83,497,408 -0.09(-1.75%)
Jan 06, 2012 5.298 5.439 5.285 5.365 67,045,416 +0.08(+1.52%)
Jan 05, 2012 5.347 5.397 5.253 5.285 74,368,432 -0.05(-1.01%)
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.