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 (%)
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%)
Jul 01, 2020 5.490 5.490 4.250 4.530 2,041,891 -0.37(-7.55%)
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.