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 (%)
Jan 29, 2016 0.7576 0.8217 0.7505 0.8051 107,712,664 +0.05(+7.28%)
Jan 28, 2016 0.8360 0.8478 0.7362 0.7505 124,871,728 -0.03(-3.66%)
Jan 27, 2016 0.7647 0.8621 0.7528 0.7790 121,153,440 +0.02(+2.82%)
Jan 26, 2016 0.7315 0.7718 0.6840 0.7576 118,328,392 +0.06(+8.14%)
Jan 25, 2016 0.7766 0.8550 0.7018 0.7006 112,087,016 -0.13(-15.95%)
Jan 22, 2016 0.9072 0.9856 0.8217 0.8336 145,872,832 -0.01(-1.13%)
Jan 21, 2016 0.7718 0.8692 0.7528 0.8431 102,466,848 +0.05(+6.93%)
Jan 20, 2016 0.6792 0.8193 0.6388 0.7885 155,252,400 +0.06(+7.79%)
Jan 19, 2016 0.8502 0.8573 0.7006 0.7315 111,344,608 -0.11(-13.48%)
Jan 15, 2016 0.8265 0.8455 0.8455 0.8455 115,086,816 -0.04(-4.04%)
Jan 14, 2016 0.8573 0.9072 0.8455 0.8811 118,088,480 +0.02(+1.92%)
Jan 13, 2016 0.9737 0.9927 0.8573 0.8645 90,622,264 -0.10(-10.12%)
Jan 12, 2016 1.014 1.016 0.8906 0.9618 113,305,264 -0.03(-2.88%)
Jan 11, 2016 1.066 1.069 0.9689 0.9903 104,617,688 -0.06(-6.08%)
Jan 08, 2016 1.054 1.076 1.012 1.054 120,267,656 +0.01(+0.68%)
Jan 07, 2016 1.052 1.102 1.034 1.047 101,640,304 -0.06(-5.77%)
Jan 06, 2016 1.133 1.158 1.092 1.111 103,355,872 -0.08(-6.59%)
Jan 05, 2016 1.161 1.209 1.149 1.190 99,585,240 +0.01(+1.21%)
Jan 04, 2016 1.054 1.180 1.045 1.176 161,991,296 +0.11(+10.00%)
Dec 31, 2015 1.040 1.069 1.069 1.069 84,265,312 +0.02(+2.27%)
Dec 30, 2015 1.012 1.054 0.9856 1.045 91,400,464 -0.04(-3.93%)
Dec 29, 2015 0.9998 1.088 0.9784 1.088 119,034,016 +0.12(+12.53%)
Dec 28, 2015 1.040 1.040 0.9499 0.9666 81,124,672 -0.09(-8.54%)
Dec 24, 2015 1.066 1.057 1.057 1.057 70,163,056 +0.01(+1.14%)
Dec 23, 2015 0.9618 1.054 0.9381 1.045 122,655,080 +0.10(+10.55%)
Dec 22, 2015 0.9642 0.9713 0.9333 0.9452 60,721,772 -0.02(-1.97%)
Dec 21, 2015 0.9571 1.002 0.9191 0.9642 96,949,088 +0.00(+0.25%)
Dec 18, 2015 0.8930 0.9618 0.8668 0.9618 171,453,024 +0.08(+8.87%)
Dec 17, 2015 0.9238 0.9333 0.8455 0.8835 80,230,040 -0.04(-4.62%)
Dec 16, 2015 0.8977 0.9428 0.8478 0.9262 117,765,512 +0.03(+3.72%)
Dec 15, 2015 0.9713 0.9808 0.8906 0.8930 94,676,504 -0.06(-6.00%)
Dec 14, 2015 0.9618 0.9808 0.9238 0.9499 92,900,632 -0.04(-3.85%)
Dec 11, 2015 1.052 1.054 0.9737 0.9879 75,420,560 -0.09(-8.77%)
Dec 10, 2015 1.043 1.109 1.031 1.083 54,224,784 +0.02(+2.01%)
Dec 09, 2015 1.059 1.109 1.021 1.062 100,240,056 +0.02(+1.59%)
Dec 08, 2015 0.9618 1.057 0.9571 1.045 75,329,880 +0.03(+3.04%)
Dec 07, 2015 1.014 1.016 0.9642 1.014 124,404,168 -0.07(-6.15%)
Dec 04, 2015 1.152 1.152 1.062 1.081 138,951,984 -0.08(-6.57%)
Dec 03, 2015 1.290 1.304 1.114 1.157 211,651,488 -0.15(-11.78%)
Dec 02, 2015 1.290 1.356 1.268 1.311 138,919,056 +0.00(+0.18%)
Dec 01, 2015 1.252 1.328 1.223 1.309 98,273,808 +0.06(+4.55%)
Nov 30, 2015 1.259 1.280 1.214 1.252 77,128,576 +0.00(+0.19%)
Nov 27, 2015 1.271 1.278 1.235 1.249 25,631,774 -0.04(-2.77%)
Nov 25, 2015 1.275 1.285 1.285 1.285 45,285,884 -0.02(-1.46%)
Nov 24, 2015 1.256 1.323 1.235 1.304 97,842,960 +0.08(+6.81%)
Nov 23, 2015 1.199 1.280 1.197 1.221 81,629,648 +0.01(+1.18%)
Nov 20, 2015 1.285 1.287 1.202 1.206 133,657,360 -0.08(-5.93%)
Nov 19, 2015 1.306 1.338 1.254 1.282 215,331,808 -0.14(-10.00%)
Nov 18, 2015 1.415 1.468 1.377 1.425 95,971,056 +0.03(+2.21%)
Nov 17, 2015 1.470 1.484 1.377 1.394 108,551,952 -0.11(-7.41%)
Nov 16, 2015 1.451 1.510 1.425 1.506 77,736,480 +0.06(+3.93%)
Nov 13, 2015 1.513 1.515 1.432 1.449 120,158,728 -0.05(-3.48%)
Nov 12, 2015 1.534 1.548 1.484 1.501 82,352,832 -0.05(-3.36%)
Nov 11, 2015 1.672 1.678 1.544 1.553 89,780,272 -0.12(-7.37%)
Nov 10, 2015 1.724 1.729 1.662 1.677 61,962,028 -0.05(-2.89%)
Nov 09, 2015 1.744 1.784 1.722 1.727 52,026,148 -0.02(-0.95%)
Nov 06, 2015 1.750 1.824 1.724 1.743 67,071,820 -0.04(-2.39%)
Nov 05, 2015 1.743 1.874 1.693 1.786 103,409,080 +0.01(+0.80%)
Nov 04, 2015 1.731 1.814 1.652 1.772 191,318,928 -0.04(-1.97%)
Nov 03, 2015 1.755 1.900 1.750 1.807 91,362,760 +0.04(+2.15%)
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.