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, 2014 6.004 6.107 5.985 6.020 48,721,868 +0.00(+0.04%)
Feb 27, 2014 5.944 6.039 5.894 6.018 42,552,864 +0.07(+1.13%)
Feb 26, 2014 6.064 6.064 5.751 5.951 119,469,496 -0.31(-4.94%)
Feb 25, 2014 6.320 6.329 6.209 6.260 44,548,220 -0.08(-1.28%)
Feb 24, 2014 6.248 6.380 6.174 6.341 50,140,880 +0.17(+2.71%)
Feb 21, 2014 6.216 6.257 6.152 6.174 29,060,108 -0.02(-0.30%)
Feb 20, 2014 6.127 6.222 6.111 6.192 32,815,238 +0.06(+0.95%)
Feb 19, 2014 6.006 6.202 5.995 6.134 53,920,616 +0.13(+2.21%)
Feb 18, 2014 5.874 6.051 5.851 6.002 61,031,584 +0.16(+2.74%)
Feb 14, 2014 5.814 5.841 5.841 5.841 33,417,298 +0.04(+0.76%)
Feb 13, 2014 5.728 5.834 5.686 5.797 36,641,472 +0.05(+0.81%)
Feb 12, 2014 5.795 5.832 5.735 5.751 32,066,550 -0.02(-0.28%)
Feb 11, 2014 5.744 5.851 5.728 5.767 40,374,252 +0.03(+0.57%)
Feb 10, 2014 5.695 5.825 5.593 5.735 73,233,384 +0.02(+0.37%)
Feb 07, 2014 5.667 5.714 5.558 5.714 67,138,696 +0.04(+0.74%)
Feb 06, 2014 5.944 5.944 5.588 5.672 155,354,352 -0.42(-6.87%)
Feb 05, 2014 6.192 6.199 6.004 6.090 46,286,156 -0.08(-1.24%)
Feb 04, 2014 6.125 6.295 6.118 6.167 57,920,828 +0.13(+2.12%)
Feb 03, 2014 6.239 6.274 6.002 6.039 43,798,120 -0.21(-3.42%)
Jan 31, 2014 6.227 6.346 6.167 6.253 33,696,496 -0.02(-0.26%)
Jan 30, 2014 6.315 6.362 6.246 6.269 26,344,642 -0.04(-0.70%)
Jan 29, 2014 6.185 6.400 6.123 6.313 49,139,824 +0.10(+1.53%)
Jan 28, 2014 6.076 6.239 6.067 6.218 29,651,304 +0.17(+2.88%)
Jan 27, 2014 6.236 6.236 5.983 6.044 42,440,704 -0.20(-3.24%)
Jan 24, 2014 6.192 6.283 6.129 6.246 44,746,832 -0.00(-0.07%)
Jan 23, 2014 6.299 6.343 6.204 6.250 43,589,680 -0.05(-0.85%)
Jan 22, 2014 6.236 6.325 6.229 6.304 39,137,364 +0.16(+2.57%)
Jan 21, 2014 6.018 6.155 6.006 6.146 40,848,936 +0.23(+3.93%)
Jan 17, 2014 6.027 5.913 5.913 5.913 37,063,000 -0.11(-1.89%)
Jan 16, 2014 5.934 6.053 5.934 6.027 37,030,728 +0.11(+1.89%)
Jan 15, 2014 5.955 5.992 5.895 5.916 40,648,576 -0.04(-0.66%)
Jan 14, 2014 5.874 5.972 5.869 5.955 29,975,704 +0.11(+1.91%)
Jan 13, 2014 5.951 6.034 5.818 5.844 54,557,384 -0.11(-1.84%)
Jan 10, 2014 5.940 5.970 5.884 5.954 24,581,318 +0.02(+0.39%)
Jan 09, 2014 5.998 6.051 5.896 5.930 42,585,392 -0.06(-0.93%)
Jan 08, 2014 6.065 6.065 5.933 5.986 42,812,808 -0.11(-1.75%)
Jan 07, 2014 6.002 6.145 5.988 6.092 38,585,368 +0.03(+0.42%)
Jan 06, 2014 6.139 6.143 6.014 6.067 33,611,084 -0.05(-0.83%)
Jan 03, 2014 6.171 6.187 6.048 6.118 33,993,416 -0.05(-0.75%)
Jan 02, 2014 6.268 6.303 6.125 6.164 30,334,124 -0.12(-1.92%)
Dec 31, 2013 6.271 6.285 6.285 6.285 27,891,526 +0.02(+0.33%)
Dec 30, 2013 6.380 6.442 6.255 6.264 28,244,810 -0.10(-1.60%)
Dec 27, 2013 6.417 6.421 6.347 6.366 16,790,450 -0.05(-0.83%)
Dec 26, 2013 6.387 6.419 6.299 6.419 25,738,524 +0.03(+0.40%)
Dec 24, 2013 6.331 6.412 6.304 6.394 8,747,995 +0.04(+0.66%)
Dec 23, 2013 6.317 6.414 6.310 6.352 25,912,674 +0.07(+1.18%)
Dec 20, 2013 6.319 6.343 6.271 6.278 36,568,660 -0.02(-0.37%)
Dec 19, 2013 6.153 6.326 6.148 6.301 39,972,996 +0.13(+2.14%)
Dec 18, 2013 6.174 6.190 6.072 6.169 48,205,468 +0.06(+1.06%)
Dec 17, 2013 6.183 6.253 6.088 6.104 45,798,164 -0.09(-1.53%)
Dec 16, 2013 6.255 6.296 6.178 6.199 26,012,174 -0.05(-0.85%)
Dec 13, 2013 6.183 6.264 6.127 6.252 24,237,692 +0.06(+1.01%)
Dec 12, 2013 6.141 6.222 6.133 6.190 23,663,110 +0.07(+1.10%)
Dec 11, 2013 6.208 6.218 6.102 6.123 27,673,924 -0.09(-1.38%)
Dec 10, 2013 6.116 6.275 6.116 6.208 33,747,564 +0.10(+1.63%)
Dec 09, 2013 6.143 6.160 6.083 6.109 32,576,734 -0.02(-0.38%)
Dec 06, 2013 6.306 6.331 6.088 6.132 45,017,136 -0.13(-2.11%)
Dec 05, 2013 6.268 6.292 6.222 6.264 38,092,968 -0.01(-0.18%)
Dec 04, 2013 6.252 6.312 6.234 6.275 33,834,400 +0.02(+0.33%)
Dec 03, 2013 6.167 6.266 6.182 6.255 33,062,642 +0.05(+0.86%)
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.