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 (%)
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%)
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.