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 (%)
Aug 30, 2019 0.3610 0.3634 0.3349 0.3420 129,632,464 -0.02(-6.49%)
Aug 29, 2019 0.3562 0.3729 0.3515 0.3657 202,934,800 +0.02(+4.76%)
Aug 28, 2019 0.3396 0.3491 0.3325 0.3491 125,055,080 +0.02(+5.76%)
Aug 27, 2019 0.3539 0.3562 0.3159 0.3301 229,830,496 -0.02(-6.71%)
Aug 26, 2019 0.3610 0.3634 0.3515 0.3539 79,137,808 +0.00(+1.36%)
Aug 23, 2019 0.3657 0.3723 0.3420 0.3491 199,935,328 -0.03(-8.70%)
Aug 22, 2019 0.3919 0.3942 0.3752 0.3824 137,950,960 -0.00(-0.62%)
Aug 21, 2019 0.3895 0.4085 0.3800 0.3847 202,787,712 +0.01(+1.89%)
Aug 20, 2019 0.3729 0.3800 0.3586 0.3776 144,432,256 -0.00(-0.63%)
Aug 19, 2019 0.3372 0.3800 0.3349 0.3800 280,473,408 +0.05(+15.11%)
Aug 16, 2019 0.3111 0.3301 0.3064 0.3301 137,456,480 +0.02(+7.75%)
Aug 15, 2019 0.3277 0.3277 0.3040 0.3064 133,946,864 -0.01(-4.44%)
Aug 14, 2019 0.3325 0.3325 0.3135 0.3206 168,830,848 -0.02(-6.90%)
Aug 13, 2019 0.3277 0.3562 0.3254 0.3444 163,272,720 +0.01(+3.57%)
Aug 12, 2019 0.3396 0.3396 0.3254 0.3325 124,189,248 -0.01(-2.78%)
Aug 09, 2019 0.3467 0.3550 0.3349 0.3420 178,222,512 -0.01(-2.04%)
Aug 08, 2019 0.3372 0.3515 0.3301 0.3491 368,225,792 +0.02(+5.76%)
Aug 07, 2019 0.3254 0.3325 0.2992 0.3301 303,707,808 +0.00(+0.00%)
Aug 06, 2019 0.3919 0.3942 0.3277 0.3301 395,352,640 -0.04(-10.90%)
Aug 05, 2019 0.3776 0.3847 0.3586 0.3705 334,488,416 -0.02(-4.88%)
Aug 02, 2019 0.4014 0.4014 0.3871 0.3895 86,512,176 -0.00(-0.61%)
Aug 01, 2019 0.4227 0.4251 0.3847 0.3919 234,435,248 -0.04(-8.84%)
Jul 31, 2019 0.4322 0.4441 0.4204 0.4299 252,489,392 +0.00(+0.56%)
Jul 30, 2019 0.3871 0.4275 0.3776 0.4275 261,458,912 +0.04(+9.76%)
Jul 29, 2019 0.3919 0.3990 0.3776 0.3895 156,746,416 -0.00(-0.61%)
Jul 26, 2019 0.4014 0.4061 0.3847 0.3919 162,398,080 -0.01(-1.79%)
Jul 25, 2019 0.4180 0.4227 0.3990 0.3990 235,105,776 -0.01(-2.89%)
Jul 24, 2019 0.3966 0.4180 0.3966 0.4109 187,546,240 +0.01(+2.98%)
Jul 23, 2019 0.3919 0.3990 0.3847 0.3990 157,075,440 +0.01(+2.44%)
Jul 22, 2019 0.3895 0.4037 0.3800 0.3895 172,476,064 +0.00(+1.23%)
Jul 19, 2019 0.3824 0.3895 0.3729 0.3847 180,128,320 +0.01(+2.53%)
Jul 18, 2019 0.4061 0.4061 0.3729 0.3752 333,583,264 -0.03(-7.06%)
Jul 17, 2019 0.4251 0.4275 0.4037 0.4037 228,669,168 -0.02(-3.95%)
Jul 16, 2019 0.4346 0.4370 0.4180 0.4204 245,077,088 -0.02(-3.80%)
Jul 15, 2019 0.4583 0.4583 0.4346 0.4370 233,283,840 -0.02(-4.66%)
Jul 12, 2019 0.4536 0.4655 0.4489 0.4583 173,047,088 +0.01(+2.12%)
Jul 11, 2019 0.4536 0.4583 0.4465 0.4489 134,913,248 -0.00(-1.05%)
Jul 10, 2019 0.4346 0.4560 0.4322 0.4536 220,665,024 +0.02(+5.52%)
Jul 09, 2019 0.4275 0.4322 0.4180 0.4299 183,989,744 +0.00(+0.00%)
Jul 08, 2019 0.4370 0.4394 0.4275 0.4299 189,254,096 -0.01(-2.16%)
Jul 05, 2019 0.4394 0.4441 0.4275 0.4394 162,418,288 +0.00(+0.54%)
Jul 03, 2019 0.4536 0.4560 0.4346 0.4370 130,231,656 -0.00(-0.54%)
Jul 02, 2019 0.4631 0.4631 0.4394 0.4394 493,086,336 -0.03(-5.61%)
Jul 01, 2019 0.4868 0.4940 0.4583 0.4655 263,320,352 +0.00(+0.51%)
Jun 28, 2019 0.4583 0.4678 0.4512 0.4631 230,387,952 +0.02(+3.72%)
Jun 27, 2019 0.4489 0.4536 0.4417 0.4465 106,229,296 -0.01(-1.57%)
Jun 26, 2019 0.4465 0.4631 0.4370 0.4536 159,916,976 +0.02(+4.37%)
Jun 25, 2019 0.4489 0.4536 0.4275 0.4346 221,867,104 -0.02(-4.19%)
Jun 24, 2019 0.4678 0.4726 0.4441 0.4536 176,689,104 -0.01(-2.05%)
Jun 21, 2019 0.4773 0.4821 0.4489 0.4631 298,550,912 -0.01(-1.52%)
Jun 20, 2019 0.4536 0.4750 0.4489 0.4702 366,081,696 +0.04(+8.20%)
Jun 19, 2019 0.4512 0.4536 0.4322 0.4346 159,231,440 -0.02(-3.68%)
Jun 18, 2019 0.4346 0.4607 0.4324 0.4512 191,268,000 +0.02(+3.83%)
Jun 17, 2019 0.4156 0.4394 0.4109 0.4346 174,739,536 +0.01(+3.39%)
Jun 14, 2019 0.4322 0.4322 0.4156 0.4204 189,715,376 -0.01(-3.28%)
Jun 13, 2019 0.4346 0.4417 0.4156 0.4346 232,826,736 +0.01(+2.81%)
Jun 12, 2019 0.4465 0.4489 0.4156 0.4227 256,859,632 -0.03(-6.32%)
Jun 11, 2019 0.4560 0.4655 0.4489 0.4512 103,327,256 +0.00(+0.00%)
Jun 10, 2019 0.4560 0.4726 0.4465 0.4512 145,562,704 +0.00(+0.53%)
Jun 07, 2019 0.4489 0.4678 0.4417 0.4489 153,337,776 -0.00(-1.05%)
Jun 06, 2019 0.4536 0.4560 0.4346 0.4536 175,055,888 +0.00(+1.06%)
Jun 05, 2019 0.4797 0.4821 0.4394 0.4489 194,402,032 -0.03(-5.97%)
Jun 04, 2019 0.4726 0.4940 0.4726 0.4773 205,631,776 +0.01(+2.55%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.