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 (%)
Dec 31, 2018 0.5225 0.5272 0.4821 0.4987 177,336,592 -0.01(-2.33%)
Dec 28, 2018 0.5272 0.5438 0.4963 0.5106 176,087,248 -0.01(-2.71%)
Dec 27, 2018 0.5035 0.5248 0.4892 0.5248 233,242,016 +0.00(+0.91%)
Dec 26, 2018 0.4631 0.5201 0.4394 0.5201 320,276,000 +0.11(+26.59%)
Dec 24, 2018 0.4512 0.4560 0.4061 0.4109 176,974,032 -0.04(-8.95%)
Dec 21, 2018 0.4394 0.4821 0.4370 0.4512 260,020,752 +0.01(+3.26%)
Dec 20, 2018 0.4797 0.4845 0.4275 0.4370 324,637,696 -0.04(-8.91%)
Dec 19, 2018 0.5035 0.5248 0.4750 0.4797 227,929,392 -0.02(-4.72%)
Dec 18, 2018 0.5415 0.5438 0.4987 0.5035 223,811,360 -0.03(-5.78%)
Dec 17, 2018 0.5486 0.5771 0.5296 0.5343 172,540,672 -0.02(-3.43%)
Dec 14, 2018 0.5985 0.6056 0.5533 0.5533 202,139,648 -0.06(-9.69%)
Dec 13, 2018 0.6127 0.6175 0.5961 0.6127 184,700,240 +0.00(+0.39%)
Dec 12, 2018 0.6293 0.6388 0.6080 0.6103 123,555,168 +0.00(+0.00%)
Dec 11, 2018 0.6436 0.6483 0.6103 0.6103 218,546,160 -0.02(-3.02%)
Dec 10, 2018 0.6388 0.6555 0.6103 0.6293 172,123,216 -0.02(-2.57%)
Dec 07, 2018 0.6673 0.6780 0.6436 0.6460 158,620,592 +0.00(+0.00%)
Dec 06, 2018 0.6697 0.6697 0.6198 0.6460 236,555,280 -0.04(-5.88%)
Dec 04, 2018 0.7362 0.7410 0.6863 0.6863 155,318,528 -0.05(-6.47%)
Dec 03, 2018 0.7243 0.7362 0.7006 0.7338 123,405,880 +0.04(+5.82%)
Nov 30, 2018 0.7125 0.7148 0.6887 0.6935 130,732,736 -0.03(-3.63%)
Nov 29, 2018 0.7196 0.7338 0.7030 0.7196 99,541,072 +0.00(+0.66%)
Nov 28, 2018 0.7125 0.7243 0.6792 0.7148 141,365,472 +0.00(+0.67%)
Nov 27, 2018 0.7481 0.7481 0.7006 0.7101 141,301,664 -0.04(-5.08%)
Nov 26, 2018 0.7671 0.7790 0.7410 0.7481 119,113,984 +0.00(+0.00%)
Nov 23, 2018 0.7505 0.7623 0.7338 0.7481 74,079,064 -0.03(-3.37%)
Nov 21, 2018 0.7742 0.7742 0.7742 0 +0.01(+1.87%)
Nov 20, 2018 0.8051 0.8075 0.7457 0.7600 183,406,736 -0.07(-8.05%)
Nov 19, 2018 0.8431 0.8478 0.8122 0.8265 119,855,400 -0.02(-2.79%)
Nov 16, 2018 0.8858 0.8930 0.8395 0.8502 139,406,480 -0.04(-4.02%)
Nov 15, 2018 0.8573 0.8930 0.8550 0.8858 117,533,704 +0.01(+1.63%)
Nov 14, 2018 0.8882 0.8977 0.8621 0.8716 195,681,264 +0.03(+3.09%)
Nov 13, 2018 0.8383 0.8692 0.8217 0.8455 177,544,400 +0.02(+2.89%)
Nov 12, 2018 0.8835 0.8858 0.8217 0.8217 126,492,720 -0.04(-4.68%)
Nov 09, 2018 0.8312 0.8763 0.8217 0.8621 155,810,752 +0.02(+2.54%)
Nov 08, 2018 0.8787 0.8811 0.8383 0.8407 117,237,504 -0.04(-4.84%)
Nov 07, 2018 0.8763 0.9001 0.8526 0.8835 111,792,432 +0.02(+1.92%)
Nov 06, 2018 0.9001 0.9179 0.8550 0.8668 134,685,088 -0.03(-3.69%)
Nov 05, 2018 0.8692 0.9096 0.8621 0.9001 185,757,712 +0.07(+8.60%)
Nov 02, 2018 0.8550 0.8740 0.8146 0.8288 163,149,696 -0.02(-2.24%)
Nov 01, 2018 0.8550 0.8692 0.8146 0.8478 208,177,888 +0.01(+1.71%)
Oct 31, 2018 0.8170 0.8621 0.7980 0.8336 194,342,176 +0.06(+7.34%)
Oct 30, 2018 0.7932 0.8383 0.7505 0.7766 501,769,920 -0.11(-12.10%)
Oct 29, 2018 0.9333 0.9357 0.8597 0.8835 121,625,952 -0.02(-2.62%)
Oct 26, 2018 0.9238 0.9416 0.8787 0.9072 147,369,872 -0.04(-4.50%)
Oct 25, 2018 0.9618 0.9666 0.9262 0.9499 110,936,184 +0.02(+2.04%)
Oct 24, 2018 1.069 1.073 0.9286 0.9309 182,057,776 -0.13(-12.11%)
Oct 23, 2018 1.045 1.083 1.024 1.059 152,509,488 -0.02(-1.76%)
Oct 22, 2018 1.121 1.129 1.054 1.078 119,869,792 -0.04(-3.20%)
Oct 19, 2018 1.111 1.154 1.107 1.114 99,717,960 +0.01(+0.64%)
Oct 18, 2018 1.100 1.128 1.081 1.107 111,079,536 -0.01(-0.85%)
Oct 17, 2018 1.130 1.140 1.081 1.116 102,481,576 -0.03(-2.49%)
Oct 16, 2018 1.097 1.147 1.090 1.145 115,990,328 +0.05(+4.78%)
Oct 15, 2018 1.066 1.102 1.057 1.092 109,981,088 +0.04(+3.37%)
Oct 12, 2018 1.076 1.076 1.033 1.057 121,128,408 +0.02(+1.83%)
Oct 11, 2018 1.078 1.081 1.014 1.038 166,417,664 -0.06(-5.21%)
Oct 10, 2018 1.159 1.164 1.095 1.095 160,048,672 -0.06(-5.34%)
Oct 09, 2018 1.116 1.183 1.107 1.157 156,209,776 +0.05(+4.28%)
Oct 08, 2018 1.054 1.114 1.050 1.109 88,048,776 +0.05(+4.24%)
Oct 05, 2018 1.083 1.092 1.052 1.064 76,703,208 -0.03(-2.40%)
Oct 04, 2018 1.111 1.123 1.076 1.090 103,354,608 -0.03(-2.96%)
Oct 03, 2018 1.078 1.125 1.057 1.123 106,952,096 +0.05(+4.65%)
Oct 02, 2018 1.090 1.092 1.054 1.073 85,973,904 -0.01(-1.31%)
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.