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 (%)
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%)
Aug 03, 2015 2.033 2.054 1.919 1.936 102,368,584 -0.12(-5.89%)
Jul 31, 2015 2.109 2.139 2.047 2.057 66,083,232 -0.07(-3.46%)
Jul 30, 2015 2.159 2.206 2.118 2.130 77,340,312 -0.04(-1.97%)
Jul 29, 2015 2.118 2.223 2.095 2.173 90,751,096 +0.04(+1.67%)
Jul 28, 2015 2.016 2.159 1.995 2.137 133,228,640 +0.15(+7.53%)
Jul 27, 2015 1.966 2.042 1.926 1.988 118,151,120 +0.02(+1.09%)
Jul 24, 2015 2.066 2.077 1.947 1.966 107,537,256 -0.10(-4.94%)
Jul 23, 2015 2.142 2.191 1.995 2.069 166,430,464 -0.08(-3.76%)
Jul 22, 2015 2.197 2.254 2.137 2.149 84,773,016 -0.06(-2.58%)
Jul 21, 2015 2.391 2.408 2.196 2.206 200,877,232 -0.23(-9.54%)
Jul 20, 2015 2.586 2.593 2.429 2.439 57,003,952 -0.16(-6.12%)
Jul 17, 2015 2.752 2.752 2.565 2.598 81,281,432 -0.15(-5.53%)
Jul 16, 2015 2.707 2.776 2.648 2.750 59,079,104 +0.07(+2.57%)
Jul 15, 2015 2.703 2.726 2.597 2.681 55,999,952 -0.02(-0.79%)
Jul 14, 2015 2.593 2.705 2.579 2.703 54,024,328 +0.11(+4.40%)
Jul 13, 2015 2.679 2.688 2.579 2.589 78,213,104 -0.11(-4.13%)
Jul 10, 2015 2.790 2.821 2.676 2.700 74,057,432 -0.07(-2.65%)
Jul 09, 2015 2.795 2.821 2.757 2.774 90,896,616 +0.09(+3.27%)
Jul 08, 2015 2.665 2.733 2.574 2.686 114,620,240 -0.04(-1.31%)
Jul 07, 2015 2.475 2.826 2.361 2.722 177,215,440 +0.25(+9.98%)
Jul 06, 2015 2.496 2.560 2.446 2.475 77,775,720 -0.08(-3.25%)
Jul 02, 2015 2.539 2.558 2.558 2.558 66,987,300 +0.05(+2.09%)
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.