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 31, 2019 0.6935 0.7030 0.6578 0.6768 291,509,312 -0.01(-1.72%)
Jan 30, 2019 0.6768 0.7006 0.6673 0.6887 149,724,416 +0.02(+3.57%)
Jan 29, 2019 0.6721 0.6840 0.6626 0.6650 114,861,520 -0.00(-0.71%)
Jan 28, 2019 0.6460 0.6721 0.6246 0.6697 173,085,584 +0.01(+1.44%)
Jan 25, 2019 0.6602 0.6887 0.6460 0.6602 199,364,336 +0.01(+1.09%)
Jan 24, 2019 0.6365 0.6555 0.6222 0.6531 133,564,272 +0.01(+2.23%)
Jan 23, 2019 0.6626 0.6721 0.6293 0.6388 166,249,072 -0.01(-1.82%)
Jan 22, 2019 0.6887 0.6887 0.6436 0.6507 223,294,048 -0.05(-7.74%)
Jan 18, 2019 0.7030 0.7125 0.6816 0.7053 186,833,536 +0.02(+2.77%)
Jan 17, 2019 0.6721 0.6911 0.6483 0.6863 156,851,728 +0.01(+1.40%)
Jan 16, 2019 0.6792 0.7030 0.6697 0.6768 148,430,752 +0.00(+0.00%)
Jan 15, 2019 0.6578 0.6816 0.6555 0.6768 144,415,168 +0.03(+4.40%)
Jan 14, 2019 0.6365 0.6673 0.6341 0.6483 165,013,024 +0.00(+0.37%)
Jan 11, 2019 0.6388 0.6578 0.6317 0.6460 169,897,856 -0.00(-0.37%)
Jan 10, 2019 0.6412 0.6626 0.6080 0.6483 207,385,312 -0.01(-1.09%)
Jan 09, 2019 0.6222 0.6816 0.6103 0.6555 396,470,784 +0.07(+12.65%)
Jan 08, 2019 0.5818 0.6032 0.5628 0.5818 182,604,336 +0.02(+3.38%)
Jan 07, 2019 0.5486 0.5795 0.5343 0.5628 159,300,528 +0.03(+5.33%)
Jan 04, 2019 0.5248 0.5557 0.5201 0.5343 207,925,232 +0.03(+5.63%)
Jan 03, 2019 0.5153 0.5201 0.4892 0.5058 167,807,280 -0.01(-2.74%)
Jan 02, 2019 0.4750 0.5320 0.4750 0.5201 158,146,992 +0.02(+4.29%)
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%)
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.