Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
May 31, 2019 0.4631 0.4702 0.4512 0.4560 166,776,416 -0.03(-5.88%)
May 30, 2019 0.5035 0.5082 0.4726 0.4845 158,364,208 -0.02(-4.67%)
May 29, 2019 0.4512 0.5130 0.4512 0.5082 283,844,736 +0.05(+10.31%)
May 28, 2019 0.4773 0.4821 0.4536 0.4607 163,834,064 -0.02(-3.48%)
May 24, 2019 0.5058 0.5058 0.4750 0.4773 153,049,760 -0.01(-2.43%)
May 23, 2019 0.4940 0.4963 0.4678 0.4892 218,303,264 -0.03(-5.94%)
May 22, 2019 0.5533 0.5557 0.5201 0.5201 167,112,992 -0.05(-7.98%)
May 21, 2019 0.5510 0.5700 0.5438 0.5652 129,302,272 +0.02(+3.48%)
May 20, 2019 0.5700 0.5723 0.5391 0.5462 176,126,832 -0.03(-4.56%)
May 17, 2019 0.5866 0.5937 0.5676 0.5723 178,084,000 -0.03(-4.74%)
May 16, 2019 0.6056 0.6175 0.5937 0.6008 189,452,560 +0.01(+1.20%)
May 15, 2019 0.5890 0.5961 0.5771 0.5937 141,931,712 -0.00(-0.79%)
May 14, 2019 0.5818 0.6080 0.5747 0.5985 170,478,800 +0.03(+5.00%)
May 13, 2019 0.6008 0.6056 0.5510 0.5700 288,804,224 -0.05(-8.05%)
May 10, 2019 0.6341 0.6365 0.6008 0.6198 232,526,176 -0.02(-2.61%)
May 09, 2019 0.6697 0.6721 0.6198 0.6365 326,815,008 -0.05(-7.27%)
May 08, 2019 0.6365 0.6982 0.6365 0.6863 293,527,136 +0.03(+3.96%)
May 07, 2019 0.6745 0.6792 0.6483 0.6602 261,524,976 -0.03(-3.81%)
May 06, 2019 0.6483 0.6887 0.6483 0.6863 194,412,352 +0.02(+2.48%)
May 03, 2019 0.6555 0.6816 0.6507 0.6697 124,230,480 +0.02(+3.30%)
May 02, 2019 0.6602 0.6816 0.6412 0.6483 224,532,288 -0.02(-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 Burlingame.com & California Media Partners, LLC. All rights reserved.