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, 2019 0.1949 0.1983 0.1883 0.1961 228,642,176 -0.00(-0.94%)
Dec 30, 2019 0.2078 0.2130 0.1928 0.1979 247,793,840 -0.00(-2.42%)
Dec 27, 2019 0.2251 0.2266 0.1924 0.2028 376,401,536 -0.02(-9.14%)
Dec 26, 2019 0.2232 0.2304 0.2232 0.2232 138,806,144 +0.00(+0.25%)
Dec 24, 2019 0.2256 0.2298 0.2227 0.2227 114,217,712 -0.00(-1.29%)
Dec 23, 2019 0.2209 0.2280 0.2137 0.2256 278,608,896 -0.00(-0.28%)
Dec 20, 2019 0.2255 0.2327 0.2069 0.2263 754,351,360 +0.01(+3.75%)
Dec 19, 2019 0.2210 0.2338 0.2151 0.2181 464,438,208 +0.00(+2.03%)
Dec 18, 2019 0.1927 0.2197 0.1925 0.2137 539,970,752 +0.02(+10.25%)
Dec 17, 2019 0.1833 0.1948 0.1829 0.1939 350,739,456 +0.01(+6.07%)
Dec 16, 2019 0.1852 0.1900 0.1805 0.1828 333,157,536 -0.00(-2.48%)
Dec 13, 2019 0.1912 0.1936 0.1829 0.1874 266,944,096 +0.00(+0.84%)
Dec 12, 2019 0.1781 0.1900 0.1777 0.1859 279,297,760 +0.01(+5.03%)
Dec 11, 2019 0.1860 0.1870 0.1710 0.1770 208,418,192 -0.01(-3.88%)
Dec 10, 2019 0.1910 0.2014 0.1805 0.1841 353,613,280 -0.00(-1.82%)
Dec 09, 2019 0.1798 0.1887 0.1767 0.1875 253,195,312 +0.01(+3.88%)
Dec 06, 2019 0.1723 0.1825 0.1713 0.1805 278,667,680 +0.01(+5.66%)
Dec 05, 2019 0.1805 0.1912 0.1662 0.1708 515,394,688 -0.01(-3.18%)
Dec 04, 2019 0.1669 0.1788 0.1634 0.1765 654,409,728 +0.03(+16.55%)
Dec 03, 2019 0.1419 0.1544 0.1389 0.1514 284,097,120 +0.01(+5.13%)
Dec 02, 2019 0.1420 0.1470 0.1401 0.1440 198,468,528 +0.00(+1.86%)
Nov 29, 2019 0.1439 0.1469 0.1382 0.1414 151,095,136 -0.01(-3.83%)
Nov 27, 2019 0.1413 0.1496 0.1392 0.1470 260,766,896 +0.01(+3.84%)
Nov 26, 2019 0.1433 0.1513 0.1380 0.1416 408,164,064 +0.00(+2.78%)
Nov 25, 2019 0.1377 0.1401 0.1357 0.1377 301,634,272 -0.00(-1.49%)
Nov 22, 2019 0.1401 0.1422 0.1377 0.1398 235,433,280 +0.00(+1.85%)
Nov 21, 2019 0.1366 0.1425 0.1330 0.1373 286,134,816 +0.00(+1.33%)
Nov 20, 2019 0.1342 0.1422 0.1306 0.1355 449,824,288 +0.00(+2.66%)
Nov 19, 2019 0.1516 0.1525 0.1307 0.1320 491,969,536 -0.02(-13.66%)
Nov 18, 2019 0.1639 0.1650 0.1496 0.1528 398,411,840 -0.01(-8.11%)
Nov 15, 2019 0.1656 0.1697 0.1627 0.1663 337,987,200 +0.00(+1.51%)
Nov 14, 2019 0.1686 0.1723 0.1594 0.1639 378,938,112 -0.00(-1.68%)
Nov 13, 2019 0.1898 0.1900 0.1639 0.1667 755,165,248 +0.01(+4.75%)
Nov 12, 2019 0.1924 0.1924 0.1520 0.1591 737,508,352 -0.03(-17.05%)
Nov 11, 2019 0.2137 0.2149 0.1918 0.1918 367,264,512 -0.02(-10.26%)
Nov 08, 2019 0.2197 0.2248 0.2137 0.2137 291,489,888 -0.00(-0.70%)
Nov 07, 2019 0.2303 0.2318 0.2114 0.2152 505,489,568 -0.00(-0.41%)
Nov 06, 2019 0.3064 0.3087 0.1876 0.2161 1,465,150,336 -0.09(-28.91%)
Nov 05, 2019 0.3135 0.3349 0.3040 0.3040 606,983,616 -0.07(-17.95%)
Nov 04, 2019 0.3515 0.3776 0.3491 0.3705 466,614,176 +0.03(+8.33%)
Nov 01, 2019 0.3206 0.3562 0.3206 0.3420 330,753,536 +0.02(+7.46%)
Oct 31, 2019 0.3349 0.3372 0.3159 0.3182 201,221,360 -0.01(-4.29%)
Oct 30, 2019 0.3539 0.3562 0.3325 0.3325 159,810,880 -0.02(-4.76%)
Oct 29, 2019 0.3444 0.3610 0.3325 0.3491 218,130,112 +0.00(+0.00%)
Oct 28, 2019 0.3657 0.3776 0.3491 0.3491 254,705,248 -0.02(-5.77%)
Oct 25, 2019 0.3467 0.3729 0.3420 0.3705 299,334,912 +0.02(+5.41%)
Oct 24, 2019 0.3372 0.3515 0.3301 0.3515 194,830,528 +0.01(+3.50%)
Oct 23, 2019 0.3182 0.3396 0.3135 0.3396 242,194,400 +0.02(+5.93%)
Oct 22, 2019 0.3230 0.3254 0.3111 0.3206 163,798,128 -0.00(-0.74%)
Oct 21, 2019 0.3016 0.3254 0.2992 0.3230 251,405,392 +0.02(+5.43%)
Oct 18, 2019 0.3064 0.3135 0.3040 0.3064 146,703,728 -0.00(-1.53%)
Oct 17, 2019 0.3159 0.3159 0.3040 0.3111 217,691,552 +0.00(+0.00%)
Oct 16, 2019 0.3182 0.3277 0.3111 0.3111 208,517,840 -0.01(-2.24%)
Oct 15, 2019 0.3182 0.3301 0.3111 0.3182 216,294,928 +0.00(+0.00%)
Oct 14, 2019 0.3230 0.3230 0.3087 0.3182 153,641,744 -0.01(-3.60%)
Oct 11, 2019 0.3135 0.3349 0.3111 0.3301 287,736,000 +0.02(+7.75%)
Oct 10, 2019 0.3040 0.3111 0.2992 0.3064 195,346,160 +0.00(+1.57%)
Oct 09, 2019 0.3111 0.3111 0.3016 0.3016 193,047,888 -0.00(-0.78%)
Oct 08, 2019 0.3111 0.3135 0.3040 0.3040 284,085,152 -0.01(-3.76%)
Oct 07, 2019 0.3206 0.3254 0.3111 0.3159 201,408,144 -0.01(-2.21%)
Oct 04, 2019 0.3230 0.3301 0.3111 0.3230 183,139,008 +0.00(+0.00%)
Oct 03, 2019 0.3111 0.3277 0.3040 0.3230 202,783,040 +0.01(+3.03%)
Oct 02, 2019 0.3159 0.3230 0.3064 0.3135 284,839,680 -0.00(-0.75%)
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.