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 (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 (%)
Apr 29, 2011 7.853 7.979 7.840 7.967 35,918,588 +0.11(+1.35%)
Apr 28, 2011 7.794 7.886 7.671 7.860 27,648,262 +0.02(+0.30%)
Apr 27, 2011 7.896 7.896 7.678 7.837 28,931,204 +0.01(+0.09%)
Apr 26, 2011 7.692 7.865 7.690 7.830 29,693,358 +0.14(+1.78%)
Apr 25, 2011 7.778 7.801 7.662 7.692 23,811,132 -0.04(-0.55%)
Apr 21, 2011 7.654 7.756 7.505 7.735 47,946,468 +0.11(+1.49%)
Apr 20, 2011 7.650 7.799 7.574 7.621 53,886,060 +0.05(+0.72%)
Apr 19, 2011 7.574 7.598 7.479 7.567 37,671,888 +0.00(+0.00%)
Apr 18, 2011 7.617 7.647 7.406 7.567 40,394,968 -0.18(-2.29%)
Apr 15, 2011 7.723 7.761 7.609 7.744 32,541,174 +0.02(+0.25%)
Apr 14, 2011 7.645 7.742 7.572 7.725 33,386,060 +0.06(+0.77%)
Apr 13, 2011 7.626 7.782 7.609 7.666 35,927,648 +0.11(+1.47%)
Apr 12, 2011 7.730 7.759 7.486 7.555 69,733,744 -0.33(-4.23%)
Apr 11, 2011 8.142 8.149 7.856 7.889 46,219,292 -0.16(-2.00%)
Apr 08, 2011 8.182 8.210 7.998 8.050 43,685,100 -0.11(-1.36%)
Apr 07, 2011 7.962 8.163 7.938 8.161 56,625,440 +0.19(+2.40%)
Apr 06, 2011 8.045 8.125 7.922 7.969 35,097,288 -0.03(-0.38%)
Apr 05, 2011 8.005 8.073 7.950 8.000 59,155,572 -0.00(-0.06%)
Apr 04, 2011 7.931 8.026 7.832 8.005 43,894,256 +0.08(+0.99%)
Apr 01, 2011 8.026 8.056 7.898 7.927 33,742,348 -0.00(-0.06%)
Mar 31, 2011 8.182 8.222 7.915 7.931 53,271,128 -0.19(-2.36%)
Mar 30, 2011 8.121 8.125 8.111 8.123 71,501,784 +0.24(+3.11%)
Mar 29, 2011 7.869 7.918 7.800 7.878 44,952,344 +0.07(+0.94%)
Mar 28, 2011 8.117 8.119 7.800 7.805 51,759,088 -0.28(-3.45%)
Mar 25, 2011 8.022 8.121 7.970 8.083 67,275,968 +0.08(+1.06%)
Mar 24, 2011 7.991 8.022 7.914 7.998 45,933,676 +0.04(+0.44%)
Mar 23, 2011 7.977 8.043 7.871 7.963 45,661,268 +0.01(+0.09%)
Mar 22, 2011 8.001 8.027 7.921 7.956 44,753,080 -0.01(-0.15%)
Mar 21, 2011 7.973 7.996 7.956 7.968 49,226,892 +0.09(+1.14%)
Mar 18, 2011 8.102 8.117 7.845 7.878 73,050,832 -0.15(-1.85%)
Mar 17, 2011 8.294 8.350 8.024 8.027 81,481,064 -0.15(-1.88%)
Mar 16, 2011 8.091 8.336 8.010 8.180 105,207,792 +0.25(+3.09%)
Mar 15, 2011 7.876 8.006 7.862 7.935 61,072,056 +0.01(+0.15%)
Mar 14, 2011 7.921 8.069 7.869 7.923 60,626,032 +0.18(+2.29%)
Mar 11, 2011 7.382 7.784 7.262 7.746 45,106,548 +0.17(+2.21%)
Mar 10, 2011 7.753 7.753 7.472 7.578 72,896,048 -0.34(-4.32%)
Mar 09, 2011 7.675 7.961 7.668 7.921 46,287,416 +0.22(+2.91%)
Mar 08, 2011 7.909 7.909 7.663 7.696 41,299,684 -0.20(-2.54%)
Mar 07, 2011 7.970 8.154 7.852 7.897 40,514,588 -0.03(-0.36%)
Mar 04, 2011 7.991 7.991 7.819 7.925 33,662,452 -0.01(-0.18%)
Mar 03, 2011 8.100 8.100 7.755 7.939 53,603,040 -0.06(-0.77%)
Mar 02, 2011 7.906 8.015 7.779 8.001 54,721,500 +0.04(+0.56%)
Mar 01, 2011 8.442 8.482 7.932 7.956 71,626,992 -0.43(-5.10%)
Feb 28, 2011 8.433 8.487 8.286 8.383 64,947,556 +0.03(+0.40%)
Feb 25, 2011 8.164 8.400 8.131 8.350 69,657,984 +0.24(+2.97%)
Feb 24, 2011 8.381 8.452 7.987 8.109 133,813,872 +0.00(+0.06%)
Feb 23, 2011 7.699 8.145 7.496 8.105 153,673,296 +0.55(+7.25%)
Feb 22, 2011 7.536 7.791 7.446 7.557 136,630,640 +0.37(+5.19%)
Feb 18, 2011 7.189 7.255 7.130 7.184 34,957,484 -0.01(-0.20%)
Feb 17, 2011 7.231 7.283 7.120 7.198 37,697,576 -0.04(-0.62%)
Feb 16, 2011 7.293 7.300 7.189 7.243 40,525,380 -0.01(-0.13%)
Feb 15, 2011 7.399 7.415 7.196 7.252 39,433,980 -0.19(-2.57%)
Feb 14, 2011 7.262 7.458 7.260 7.444 38,184,588 +0.16(+2.24%)
Feb 11, 2011 7.288 7.311 7.190 7.281 36,315,304 +0.00(+0.06%)
Feb 10, 2011 7.241 7.307 7.153 7.276 57,226,388 -0.01(-0.16%)
Feb 09, 2011 7.446 7.437 7.234 7.288 44,811,416 -0.16(-2.12%)
Feb 08, 2011 7.354 7.455 7.285 7.446 55,010,012 +0.06(+0.86%)
Feb 07, 2011 7.335 7.595 7.311 7.382 128,891,096 +0.29(+4.03%)
Feb 04, 2011 7.217 7.311 7.078 7.097 44,223,640 -0.10(-1.35%)
Feb 03, 2011 7.215 7.237 7.033 7.193 48,631,424 -0.01(-0.13%)
Feb 02, 2011 7.158 7.420 7.149 7.203 89,497,400 +0.07(+0.93%)
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.