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 (%)
Apr 30, 2019 0.7557 0.7557 0.7228 0.7355 163,367,152 -0.01(-1.36%)
Apr 29, 2019 0.7532 0.7607 0.7405 0.7456 78,093,744 -0.01(-0.67%)
Apr 26, 2019 0.7329 0.7607 0.7254 0.7506 189,271,584 +0.01(+1.02%)
Apr 25, 2019 0.7759 0.7784 0.7430 0.7430 122,840,904 -0.03(-4.23%)
Apr 24, 2019 0.8012 0.8037 0.7708 0.7759 125,754,024 -0.02(-2.85%)
Apr 23, 2019 0.7885 0.8088 0.7810 0.7986 138,427,232 +0.02(+1.94%)
Apr 22, 2019 0.7633 0.7885 0.7532 0.7835 131,420,888 +0.05(+6.53%)
Apr 18, 2019 0.7784 0.7784 0.7329 0.7355 168,244,528 -0.04(-4.90%)
Apr 17, 2019 0.7911 0.7961 0.7734 0.7734 110,711,816 -0.01(-0.97%)
Apr 16, 2019 0.7810 0.7885 0.7708 0.7810 115,294,384 +0.01(+0.65%)
Apr 15, 2019 0.7936 0.7961 0.7734 0.7759 148,250,016 -0.03(-3.15%)
Apr 12, 2019 0.8542 0.8580 0.7961 0.8012 296,702,912 -0.04(-4.80%)
Apr 11, 2019 0.8492 0.8644 0.8264 0.8416 158,806,928 -0.02(-2.06%)
Apr 10, 2019 0.8492 0.8694 0.8416 0.8593 142,748,448 +0.02(+1.80%)
Apr 09, 2019 0.8669 0.8669 0.8366 0.8441 186,987,984 -0.03(-2.91%)
Apr 08, 2019 0.8745 0.9023 0.8542 0.8694 207,954,208 +0.01(+0.88%)
Apr 05, 2019 0.8113 0.8745 0.8088 0.8618 255,928,800 +0.05(+6.23%)
Apr 04, 2019 0.7936 0.8113 0.7885 0.8113 117,755,448 +0.02(+2.23%)
Apr 03, 2019 0.8113 0.8163 0.7835 0.7936 181,085,952 -0.02(-1.87%)
Apr 02, 2019 0.7986 0.8163 0.7961 0.8088 170,026,528 +0.01(+1.59%)
Apr 01, 2019 0.7961 0.8113 0.7885 0.7961 155,339,648 +0.01(+1.61%)
Mar 29, 2019 0.8062 0.8113 0.7810 0.7835 160,372,288 -0.01(-1.27%)
Mar 28, 2019 0.7885 0.8062 0.7810 0.7936 131,255,368 -0.01(-1.57%)
Mar 27, 2019 0.8062 0.8189 0.7759 0.8062 143,692,848 +0.00(+0.00%)
Mar 26, 2019 0.8088 0.8239 0.7986 0.8062 155,963,312 +0.02(+2.90%)
Mar 25, 2019 0.7835 0.7936 0.7557 0.7835 140,357,200 -0.01(-0.64%)
Mar 22, 2019 0.8062 0.8113 0.7658 0.7885 199,946,352 -0.03(-4.00%)
Mar 21, 2019 0.8214 0.8391 0.8088 0.8214 176,372,032 -0.00(-0.31%)
Mar 20, 2019 0.7885 0.8467 0.7835 0.8239 244,537,632 +0.03(+3.16%)
Mar 19, 2019 0.8163 0.8542 0.7911 0.7986 232,709,968 +0.00(+0.32%)
Mar 18, 2019 0.7633 0.8012 0.7607 0.7961 141,812,256 +0.05(+6.06%)
Mar 15, 2019 0.7759 0.7822 0.7481 0.7506 188,844,240 -0.03(-4.19%)
Mar 14, 2019 0.7633 0.7885 0.7633 0.7835 158,961,936 +0.02(+2.65%)
Mar 13, 2019 0.7430 0.7658 0.7380 0.7633 131,482,576 +0.04(+4.86%)
Mar 12, 2019 0.7026 0.7405 0.7001 0.7279 140,953,360 +0.03(+4.73%)
Mar 11, 2019 0.6950 0.7051 0.6748 0.6950 156,138,944 +0.01(+0.73%)
Mar 08, 2019 0.7279 0.7279 0.6849 0.6900 214,449,600 -0.06(-8.08%)
Mar 07, 2019 0.7582 0.7683 0.7355 0.7506 193,434,016 -0.00(-0.34%)
Mar 06, 2019 0.7784 0.7835 0.7506 0.7532 187,677,952 -0.04(-5.10%)
Mar 05, 2019 0.8113 0.8138 0.7810 0.7936 174,827,536 -0.01(-1.57%)
Mar 04, 2019 0.8138 0.8391 0.7708 0.8062 300,617,248 +0.02(+1.92%)
Mar 01, 2019 0.7607 0.8138 0.7582 0.7911 321,431,072 +0.04(+5.74%)
Feb 28, 2019 0.7456 0.7506 0.7152 0.7481 227,165,616 +0.02(+2.07%)
Feb 27, 2019 0.7254 0.7557 0.6900 0.7329 478,494,144 +0.07(+10.27%)
Feb 26, 2019 0.6672 0.6748 0.6470 0.6647 168,108,624 -0.00(-0.38%)
Feb 25, 2019 0.6521 0.6672 0.6445 0.6672 152,651,136 +0.01(+1.54%)
Feb 22, 2019 0.6647 0.6799 0.6495 0.6571 132,994,352 +0.00(+0.00%)
Feb 21, 2019 0.6900 0.6950 0.6521 0.6571 199,330,336 -0.04(-5.45%)
Feb 20, 2019 0.6723 0.6950 0.6698 0.6950 139,224,448 +0.02(+2.61%)
Feb 19, 2019 0.6672 0.6799 0.6622 0.6773 119,727,720 +0.02(+2.29%)
Feb 15, 2019 0.6445 0.6622 0.6420 0.6622 107,971,032 +0.03(+4.38%)
Feb 14, 2019 0.6293 0.6470 0.6167 0.6344 145,251,296 +0.01(+0.80%)
Feb 13, 2019 0.6167 0.6369 0.6116 0.6293 160,238,640 +0.02(+3.32%)
Feb 12, 2019 0.6293 0.6369 0.6091 0.6091 209,104,592 +0.00(+0.42%)
Feb 11, 2019 0.6091 0.6243 0.5939 0.6066 164,759,328 +0.00(+0.42%)
Feb 08, 2019 0.6268 0.6369 0.5788 0.6040 210,930,528 -0.02(-3.24%)
Feb 07, 2019 0.6445 0.6495 0.6066 0.6243 231,345,168 -0.03(-5.00%)
Feb 06, 2019 0.6824 0.6900 0.6521 0.6571 179,073,248 -0.03(-3.70%)
Feb 05, 2019 0.7026 0.7102 0.6824 0.6824 236,678,112 -0.02(-3.23%)
Feb 04, 2019 0.7051 0.7127 0.6925 0.7051 172,035,728 -0.01(-1.76%)
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.