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 (%)
Jun 26, 2020 2.814 2.814 2.814 0 -0.22(-7.28%)
Jun 25, 2020 2.764 3.444 2.712 3.035 12,696,255 +0.25(+9.14%)
Jun 24, 2020 2.852 2.893 2.674 2.781 5,862,262 -0.13(-4.49%)
Jun 23, 2020 3.078 3.078 2.912 2.912 5,444,866 -0.02(-0.65%)
Jun 22, 2020 3.047 3.204 2.684 2.931 12,257,493 -0.10(-3.37%)
Jun 19, 2020 3.553 3.586 3.033 3.033 15,648,448 -0.04(-1.39%)
Jun 18, 2020 3.033 3.439 2.990 3.075 9,931,263 -0.07(-2.19%)
Jun 17, 2020 3.562 3.562 3.028 3.144 14,258,708 -0.50(-13.80%)
Jun 16, 2020 4.066 4.090 3.472 3.648 18,958,456 -0.83(-18.60%)
Jun 15, 2020 4.453 4.714 4.192 4.481 8,068,300 -0.09(-1.87%)
Jun 12, 2020 5.462 5.799 4.275 4.567 21,634,464 +0.38(+9.01%)
Jun 11, 2020 3.541 5.474 3.339 4.189 30,032,278 +0.20(+4.94%)
Jun 10, 2020 4.797 4.987 3.800 3.992 29,250,972 -1.65(-29.22%)
Jun 09, 2020 4.560 8.075 4.372 5.640 37,279,128 -10.96(-66.03%)
Jun 08, 2020 9.561 18.41 8.607 16.61 88,823,408 +10.72(+181.94%)
Jun 05, 2020 3.705 6.163 3.617 5.890 40,949,220 +2.55(+76.51%)
Jun 04, 2020 3.113 3.465 2.969 3.337 5,913,646 +0.22(+7.17%)
Jun 03, 2020 3.140 3.204 3.059 3.113 4,026,905 +0.07(+2.18%)
Jun 02, 2020 3.189 3.189 2.969 3.047 3,319,131 -0.04(-1.38%)
Jun 01, 2020 3.066 3.204 3.045 3.090 3,028,808 +0.00(+0.00%)
May 29, 2020 3.128 3.197 2.962 3.090 3,897,900 -0.07(-2.25%)
May 28, 2020 3.227 3.396 3.109 3.161 4,275,572 -0.12(-3.62%)
May 27, 2020 3.339 3.375 3.090 3.280 5,042,996 -0.01(-0.36%)
May 26, 2020 3.444 3.681 3.265 3.292 6,474,881 +0.04(+1.09%)
May 22, 2020 3.344 3.387 3.027 3.256 5,016,699 -0.11(-3.18%)
May 21, 2020 3.258 3.603 3.246 3.363 9,128,128 +0.22(+6.87%)
May 20, 2020 2.897 3.346 2.897 3.147 9,294,520 +0.30(+10.69%)
May 19, 2020 3.047 3.047 2.638 2.843 7,014,158 -0.12(-4.16%)
May 18, 2020 3.085 3.159 2.790 2.966 12,474,588 +0.40(+15.76%)
May 15, 2020 2.000 2.954 1.988 2.562 22,100,596 +0.49(+23.88%)
May 14, 2020 2.133 2.159 1.845 2.069 6,789,888 -0.21(-9.27%)
May 13, 2020 2.501 2.505 2.280 2.280 6,224,964 -0.33(-12.57%)
May 12, 2020 2.988 3.016 2.375 2.608 15,509,493 -0.46(-14.88%)
May 11, 2020 3.434 3.508 3.018 3.064 8,975,218 -0.43(-12.24%)
May 08, 2020 3.541 3.574 3.296 3.491 5,573,362 +0.02(+0.68%)
May 07, 2020 3.565 3.667 3.455 3.467 5,727,370 -0.06(-1.68%)
May 06, 2020 3.800 3.966 3.396 3.527 5,037,058 -0.15(-4.01%)
May 05, 2020 4.068 4.356 3.624 3.674 11,799,102 -0.02(-0.64%)
May 04, 2020 3.398 3.949 3.325 3.698 8,373,989 +0.14(+3.94%)
May 01, 2020 4.004 4.014 3.422 3.558 10,334,890 -0.60(-14.40%)
Apr 30, 2020 5.740 5.740 3.401 4.156 21,865,640 -2.22(-34.82%)
Apr 29, 2020 7.571 7.652 5.937 6.377 16,798,554 -0.55(-7.98%)
Apr 28, 2020 7.711 7.806 6.844 6.930 6,960,466 -0.55(-7.36%)
Apr 27, 2020 8.086 8.191 6.175 7.481 21,135,700 -2.00(-21.13%)
Apr 24, 2020 8.219 9.856 7.761 9.485 33,130,682 +2.96(+45.29%)
Apr 23, 2020 5.220 7.590 5.191 6.529 30,544,850 +1.74(+36.22%)
Apr 22, 2020 4.341 4.916 4.113 4.792 11,797,005 +0.57(+13.56%)
Apr 21, 2020 3.223 4.370 3.218 4.220 17,271,318 +0.81(+23.57%)
Apr 20, 2020 3.090 3.562 2.921 3.415 12,878,164 -0.02(-0.48%)
Apr 17, 2020 3.729 3.845 3.375 3.432 10,641,433 -0.26(-7.13%)
Apr 16, 2020 3.890 4.462 3.650 3.695 19,134,322 -0.19(-5.01%)
Apr 15, 2020 4.629 4.629 3.700 3.890 22,376,320 +3.86(+12384.73%)
Apr 14, 2020 0.0356 0.0356 0.0311 0.0312 780,528,128 -0.01(-18.00%)
Apr 13, 2020 0.0418 0.0420 0.0356 0.0380 505,588,928 -0.00(-5.88%)
Apr 09, 2020 0.0417 0.0499 0.0394 0.0404 863,124,992 +0.00(+0.00%)
Apr 08, 2020 0.0380 0.0404 0.0380 0.0404 349,291,488 +0.00(+7.26%)
Apr 07, 2020 0.0397 0.0414 0.0368 0.0376 395,481,888 -0.00(-6.05%)
Apr 06, 2020 0.0413 0.0413 0.0380 0.0401 339,963,168 -0.00(-3.27%)
Apr 03, 2020 0.0416 0.0417 0.0373 0.0414 367,479,360 +0.00(+3.75%)
Apr 02, 2020 0.0380 0.0416 0.0362 0.0399 436,009,664 +0.00(+13.20%)
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.