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 (%)
Feb 09, 2021 3.050 3.050 3.050 0 +0.05(+1.67%)
Feb 08, 2021 3.000 3.450 2.940 3.000 1,150,562 +0.11(+3.81%)
Feb 05, 2021 3.450 3.450 2.770 2.890 1,238,800 -0.66(-18.59%)
Feb 04, 2021 4.000 4.050 3.418 3.550 761,273 -0.50(-12.35%)
Feb 03, 2021 4.000 4.210 3.880 4.050 248,101 -0.15(-3.57%)
Feb 02, 2021 4.700 4.750 4.040 4.200 265,883 -0.48(-10.26%)
Feb 01, 2021 4.500 4.710 4.140 4.680 163,374 -0.04(-0.74%)
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%)
Nov 02, 2020 3.700 3.750 3.590 3.620 64,387 -0.10(-2.69%)
Oct 30, 2020 3.900 3.900 3.700 3.720 74,900 -0.18(-4.62%)
Oct 29, 2020 4.000 4.000 3.790 3.900 54,696 -0.07(-1.76%)
Oct 28, 2020 4.050 4.050 3.970 3.970 96,112 -0.06(-1.49%)
Oct 27, 2020 4.000 4.090 4.000 4.030 43,582 +0.00(+0.00%)
Oct 26, 2020 4.070 4.250 4.010 4.030 33,730 -0.14(-3.47%)
Oct 23, 2020 4.200 4.200 4.050 4.175 31,500 -0.03(-0.60%)
Oct 22, 2020 4.440 4.570 4.040 4.200 74,821 +0.11(+2.69%)
Oct 21, 2020 4.070 4.200 4.030 4.090 24,572 -0.11(-2.62%)
Oct 20, 2020 4.085 4.300 4.045 4.200 83,569 +0.14(+3.45%)
Oct 19, 2020 4.880 5.010 4.050 4.060 205,782 -0.95(-18.96%)
Oct 16, 2020 4.030 5.210 3.990 5.010 603,300 +1.01(+25.25%)
Oct 15, 2020 3.910 4.040 3.790 4.000 58,024 +0.09(+2.30%)
Oct 14, 2020 4.380 4.380 3.840 3.910 110,276 -0.37(-8.64%)
Oct 13, 2020 4.300 4.400 4.220 4.280 57,885 -0.10(-2.28%)
Oct 12, 2020 4.175 4.400 4.110 4.380 34,397 +0.13(+3.06%)
Oct 09, 2020 4.130 4.270 4.050 4.250 37,500 +0.23(+5.72%)
Oct 08, 2020 3.800 4.250 3.800 4.020 65,988 +0.12(+3.08%)
Oct 07, 2020 3.910 4.070 3.800 3.900 55,332 -0.10(-2.50%)
Oct 06, 2020 3.990 4.045 3.910 4.000 43,623 +0.03(+0.76%)
Oct 05, 2020 3.900 4.050 3.900 3.970 52,135 +0.07(+1.79%)
Oct 02, 2020 3.930 4.000 3.850 3.900 47,600 -0.03(-0.81%)
Oct 01, 2020 4.015 4.090 3.800 3.932 98,450 -0.14(-3.39%)
Sep 30, 2020 4.170 4.320 4.000 4.070 83,504 -0.18(-4.24%)
Sep 29, 2020 4.300 4.500 4.120 4.250 55,043 -0.03(-0.70%)
Sep 28, 2020 4.350 4.480 4.250 4.280 65,217 -0.02(-0.47%)
Sep 25, 2020 4.270 4.500 4.270 4.300 61,700 -0.06(-1.38%)
Sep 24, 2020 4.710 4.780 4.300 4.360 44,401 -0.49(-10.10%)
Sep 23, 2020 4.600 4.850 4.520 4.850 57,180 +0.00(+0.00%)
Sep 22, 2020 4.640 4.900 4.640 4.850 60,664 +0.17(+3.63%)
Sep 21, 2020 4.850 4.925 4.640 4.680 72,954 -0.32(-6.40%)
Sep 18, 2020 5.045 5.300 4.800 5.000 89,700 +0.00(+0.00%)
Sep 17, 2020 4.880 5.045 4.850 5.000 58,691 +0.14(+2.88%)
Sep 16, 2020 4.810 5.000 4.810 4.860 57,866 -0.04(-0.82%)
Sep 15, 2020 4.870 4.980 4.700 4.900 72,386 -0.09(-1.80%)
Sep 14, 2020 5.030 5.300 4.970 4.990 107,529 -0.31(-5.85%)
Sep 11, 2020 5.250 5.350 5.150 5.300 52,300 +0.00(+0.00%)
Sep 10, 2020 5.000 5.450 5.000 5.300 136,013 +0.25(+4.95%)
Sep 09, 2020 5.195 5.450 5.050 5.050 58,335 +0.05(+1.00%)
Sep 08, 2020 5.150 5.400 4.650 5.000 103,334 -0.20(-3.85%)
Sep 04, 2020 5.250 5.780 4.850 5.200 147,900 +0.12(+2.36%)
Sep 03, 2020 4.710 6.000 4.710 5.080 516,847 +0.38(+8.09%)
Sep 02, 2020 3.680 4.750 3.500 4.700 254,567 +0.97(+25.84%)
Sep 01, 2020 3.760 4.000 3.500 3.735 167,928 -0.26(-6.39%)
Aug 31, 2020 4.300 4.300 3.950 3.990 200,015 -0.44(-9.93%)
Aug 28, 2020 4.500 4.550 4.280 4.430 113,400 -0.15(-3.28%)
Aug 27, 2020 4.720 4.750 4.500 4.580 109,647 -0.15(-3.17%)
Aug 26, 2020 5.000 5.000 4.710 4.730 206,435 -0.33(-6.52%)
Aug 25, 2020 5.290 5.450 5.040 5.060 173,430 -0.39(-7.16%)
Aug 24, 2020 5.240 5.650 5.080 5.450 162,166 -0.15(-2.68%)
Aug 21, 2020 5.600 5.800 5.250 5.600 161,600 -0.13(-2.27%)
Aug 20, 2020 6.250 6.300 5.680 5.730 242,197 -0.67(-10.47%)
Aug 19, 2020 6.500 6.650 6.250 6.400 108,100 -0.20(-3.03%)
Aug 18, 2020 6.530 6.750 6.520 6.600 96,737 -0.09(-1.38%)
Aug 17, 2020 6.900 7.000 6.570 6.692 71,069 -0.29(-4.12%)
Aug 14, 2020 7.220 7.220 6.910 6.980 72,100 -0.22(-3.06%)
Aug 13, 2020 7.150 7.370 7.150 7.200 74,822 +0.10(+1.41%)
Aug 12, 2020 7.100 7.400 6.680 7.100 108,381 +0.05(+0.71%)
Aug 11, 2020 7.200 7.500 6.680 7.050 135,991 +0.05(+0.71%)
Aug 10, 2020 6.570 7.250 6.570 7.000 152,500 +0.43(+6.54%)
Aug 07, 2020 6.650 6.710 6.500 6.570 123,800 -0.19(-2.88%)
Aug 06, 2020 7.110 7.350 6.550 6.765 186,919 -0.54(-7.40%)
Aug 05, 2020 7.260 7.680 7.250 7.306 98,665 +0.01(+0.08%)
Aug 04, 2020 7.400 7.550 7.170 7.300 132,423 -0.30(-3.95%)
Aug 03, 2020 7.750 7.850 7.400 7.600 122,120 -0.30(-3.80%)
Jul 31, 2020 8.260 8.305 7.500 7.900 308,000 -0.45(-5.39%)
Jul 30, 2020 8.360 8.430 8.230 8.350 117,751 -0.13(-1.53%)
Jul 29, 2020 8.250 8.600 8.250 8.480 87,042 -0.21(-2.42%)
Jul 28, 2020 8.550 8.750 8.000 8.690 172,238 -0.10(-1.14%)
Jul 27, 2020 8.500 8.790 7.900 8.790 128,390 +0.43(+5.14%)
Jul 24, 2020 8.250 8.450 7.860 8.360 159,000 +0.06(+0.72%)
Jul 23, 2020 7.660 8.490 7.660 8.300 211,237 +0.40(+5.06%)
Jul 22, 2020 7.350 9.400 6.950 7.900 1,058,822 +0.50(+6.76%)
Jul 21, 2020 6.850 7.400 6.850 7.400 345,079 +0.31(+4.37%)
Jul 20, 2020 7.210 7.330 6.800 7.090 449,679 -0.19(-2.61%)
Jul 17, 2020 6.710 7.450 6.350 7.280 276,700 +0.68(+10.30%)
Jul 16, 2020 6.600 6.850 6.200 6.600 281,847 +0.37(+5.94%)
Jul 15, 2020 6.800 7.400 6.210 6.230 398,212 -0.59(-8.65%)
Jul 14, 2020 6.750 6.920 6.400 6.820 264,721 +0.07(+1.04%)
Jul 13, 2020 7.400 7.900 6.550 6.750 480,440 -0.71(-9.52%)
Jul 10, 2020 6.850 7.500 6.560 7.460 378,100 +0.23(+3.18%)
Jul 09, 2020 8.460 8.540 7.150 7.230 850,353 -1.32(-15.44%)
Jul 08, 2020 6.510 9.400 6.500 8.550 2,430,019 +2.27(+36.15%)
Jul 07, 2020 6.000 6.290 5.550 6.280 644,380 +0.26(+4.32%)
Jul 06, 2020 4.700 6.290 4.650 6.020 1,224,414 +1.33(+28.36%)
Jul 02, 2020 4.520 4.800 4.210 4.690 761,000 +0.16(+3.53%)
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.