Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Energy Corp (OP: CHKAQ )

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 (%)
Jan 29, 2021 4.780 4.930 4.140 4.715 193,600 -0.08(-1.77%)
Jan 28, 2021 4.770 4.900 4.270 4.800 360,450 +0.15(+3.23%)
Jan 27, 2021 4.250 4.950 3.950 4.650 482,864 +0.48(+11.51%)
Jan 26, 2021 5.300 5.300 4.120 4.170 496,663 -1.13(-21.32%)
Jan 25, 2021 4.810 5.800 4.800 5.300 522,477 +0.41(+8.38%)
Jan 22, 2021 4.300 5.950 3.910 4.890 1,212,800 +0.89(+22.25%)
Jan 21, 2021 2.850 4.470 2.840 4.000 1,274,254 +1.02(+34.23%)
Jan 20, 2021 3.050 3.230 2.750 2.980 297,522 -0.26(-7.94%)
Jan 19, 2021 3.300 3.300 3.020 3.237 580,580 -0.02(-0.71%)
Jan 15, 2021 3.200 3.500 3.020 3.260 477,000 +0.05(+1.56%)
Jan 14, 2021 2.260 3.900 2.250 3.210 1,080,133 -0.69(-17.69%)
Jan 13, 2021 3.850 4.230 3.850 3.900 277,841 -0.18(-4.41%)
Jan 12, 2021 4.460 4.730 3.820 4.080 550,940 -0.77(-15.88%)
Jan 11, 2021 4.320 5.100 4.300 4.850 654,019 +0.55(+12.79%)
Jan 08, 2021 3.260 5.120 3.260 4.300 1,106,100 +0.90(+26.47%)
Jan 07, 2021 2.170 4.150 2.170 3.400 2,112,004 +1.24(+57.41%)
Jan 06, 2021 1.880 2.300 1.880 2.160 585,945 +0.31(+16.76%)
Jan 05, 2021 1.650 1.890 1.620 1.850 288,211 +0.25(+15.62%)
Jan 04, 2021 1.500 1.730 1.490 1.600 274,326 +0.08(+5.26%)
Dec 31, 2020 1.520 1.520 1.520 584,444 -0.14(-8.43%)
Dec 30, 2020 1.850 1.920 1.500 1.660 584,444 -0.24(-12.63%)
Dec 29, 2020 1.920 1.940 1.850 1.900 204,442 -0.01(-0.52%)
Dec 28, 2020 1.880 2.000 1.860 1.910 265,541 -0.07(-3.54%)
Dec 24, 2020 1.990 1.990 1.880 1.980 75,500 +0.03(+1.54%)
Dec 23, 2020 1.970 2.000 1.900 1.950 152,890 +0.00(+0.00%)
Dec 22, 2020 1.870 2.050 1.870 1.950 216,226 -0.09(-4.41%)
Dec 21, 2020 2.190 2.200 1.920 2.040 157,266 -0.15(-6.85%)
Dec 18, 2020 1.860 2.480 1.860 2.190 358,000 +0.31(+16.49%)
Dec 17, 2020 1.960 1.970 1.860 1.880 172,457 -0.04(-2.08%)
Dec 16, 2020 1.970 2.000 1.900 1.920 183,237 -0.14(-6.80%)
Dec 15, 2020 2.180 2.190 1.990 2.060 216,039 -0.12(-5.50%)
Dec 14, 2020 2.410 2.600 1.980 2.180 308,124 -0.12(-5.22%)
Dec 11, 2020 1.910 2.600 1.910 2.300 537,800 +0.36(+18.56%)
Dec 10, 2020 2.050 2.050 1.900 1.940 268,530 -0.04(-2.02%)
Dec 09, 2020 2.180 2.240 1.900 1.980 308,942 -0.22(-10.00%)
Dec 08, 2020 2.150 2.300 2.150 2.200 195,593 +0.02(+0.69%)
Dec 07, 2020 2.300 2.430 2.160 2.185 244,758 -0.21(-8.58%)
Dec 04, 2020 2.470 2.505 2.350 2.390 179,600 -0.03(-1.32%)
Dec 03, 2020 2.450 2.485 2.400 2.422 79,536 -0.04(-1.54%)
Dec 02, 2020 2.475 2.605 2.460 2.460 87,900 -0.01(-0.40%)
Dec 01, 2020 2.580 2.700 2.450 2.470 233,338 -0.11(-4.26%)
Nov 30, 2020 2.760 2.850 2.550 2.580 292,758 -0.26(-9.12%)
Nov 27, 2020 2.650 2.850 2.650 2.839 127,300 +0.17(+6.33%)
Nov 25, 2020 2.870 2.900 2.610 2.670 288,000 -0.23(-7.93%)
Nov 24, 2020 3.050 3.050 2.850 2.900 438,015 -0.10(-3.33%)
Nov 23, 2020 3.020 3.100 3.000 3.000 429,150 -0.06(-2.12%)
Nov 20, 2020 3.060 3.110 3.020 3.065 182,900 -0.04(-1.13%)
Nov 19, 2020 3.260 3.260 3.050 3.100 157,560 -0.11(-3.43%)
Nov 18, 2020 3.280 3.280 3.200 3.210 139,986 -0.06(-1.83%)
Nov 17, 2020 3.200 3.305 3.200 3.270 382,170 -0.05(-1.51%)
Nov 16, 2020 3.250 3.480 3.220 3.320 115,225 +0.06(+1.84%)
Nov 13, 2020 3.380 3.400 3.240 3.260 104,300 -0.13(-3.83%)
Nov 12, 2020 3.370 3.460 3.300 3.390 56,718 -0.08(-2.31%)
Nov 11, 2020 3.380 3.550 3.350 3.470 88,580 +0.08(+2.36%)
Nov 10, 2020 3.450 3.550 3.280 3.390 78,273 -0.07(-2.02%)
Nov 09, 2020 3.460 3.790 3.410 3.460 208,924 +0.00(+0.00%)
Nov 06, 2020 3.700 3.700 3.400 3.460 102,200 -0.23(-6.36%)
Nov 05, 2020 3.750 3.750 3.530 3.695 66,709 -0.01(-0.14%)
Nov 04, 2020 3.660 3.880 3.660 3.700 41,545 +0.04(+1.09%)
Nov 03, 2020 3.700 3.720 3.590 3.660 46,779 +0.04(+1.10%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.