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, 2020 0.1314 0.1414 0.1277 0.1293 373,571,200 -0.00(-3.20%)
Jan 30, 2020 0.1349 0.1379 0.1289 0.1336 222,074,368 -0.00(-1.82%)
Jan 29, 2020 0.1428 0.1462 0.1340 0.1361 399,750,976 +0.00(+3.56%)
Jan 28, 2020 0.1365 0.1390 0.1289 0.1314 323,541,984 -0.00(-2.44%)
Jan 27, 2020 0.1369 0.1402 0.1340 0.1347 231,617,296 -0.01(-4.50%)
Jan 24, 2020 0.1461 0.1461 0.1390 0.1411 300,136,960 -0.00(-2.67%)
Jan 23, 2020 0.1476 0.1497 0.1443 0.1449 219,111,040 -0.00(-3.22%)
Jan 22, 2020 0.1501 0.1541 0.1416 0.1497 267,279,856 -0.00(-0.69%)
Jan 21, 2020 0.1667 0.1668 0.1504 0.1508 362,083,712 -0.02(-9.78%)
Jan 17, 2020 0.1769 0.1777 0.1668 0.1671 218,794,848 -0.01(-4.15%)
Jan 16, 2020 0.1744 0.1859 0.1733 0.1744 226,961,232 -0.06(-24.39%)
Jan 15, 2020 0.1719 0.2306 0.1668 0.2306 194,555,136 +0.06(+35.59%)
Jan 14, 2020 0.1744 0.1788 0.1693 0.1701 204,963,360 -0.00(-1.23%)
Jan 13, 2020 0.1769 0.1818 0.1694 0.1722 218,785,488 -0.01(-6.78%)
Jan 10, 2020 0.2012 0.2012 0.1845 0.1847 269,831,840 -0.01(-6.75%)
Jan 09, 2020 0.2098 0.2110 0.1910 0.1981 313,124,608 -0.01(-4.99%)
Jan 08, 2020 0.2262 0.2272 0.2080 0.2085 255,844,368 -0.02(-8.32%)
Jan 07, 2020 0.2174 0.2306 0.2093 0.2275 195,409,312 +0.01(+3.21%)
Jan 06, 2020 0.2388 0.2401 0.2174 0.2204 270,768,608 -0.01(-4.91%)
Jan 03, 2020 0.2371 0.2431 0.2275 0.2318 304,388,416 +0.01(+6.63%)
Jan 02, 2020 0.2119 0.2192 0.2060 0.2174 204,168,352 +0.01(+4.17%)
Dec 31, 2019 0.2074 0.2110 0.2003 0.2087 214,846,464 -0.00(-0.94%)
Dec 30, 2019 0.2211 0.2267 0.2052 0.2106 232,842,560 -0.01(-2.42%)
Dec 27, 2019 0.2396 0.2411 0.2047 0.2159 353,690,400 -0.02(-9.14%)
Dec 26, 2019 0.2376 0.2452 0.2376 0.2376 130,430,920 +0.00(+0.25%)
Dec 24, 2019 0.2401 0.2445 0.2370 0.2370 107,326,096 -0.00(-1.29%)
Dec 23, 2019 0.2350 0.2426 0.2275 0.2401 261,798,304 -0.00(-0.28%)
Dec 20, 2019 0.2400 0.2477 0.2202 0.2408 708,835,648 +0.01(+3.75%)
Dec 19, 2019 0.2352 0.2488 0.2289 0.2321 436,415,168 +0.00(+2.03%)
Dec 18, 2019 0.2051 0.2338 0.2049 0.2275 507,390,240 +0.02(+10.25%)
Dec 17, 2019 0.1951 0.2073 0.1946 0.2063 329,576,672 +0.01(+6.07%)
Dec 16, 2019 0.1971 0.2022 0.1921 0.1945 313,055,616 -0.00(-2.48%)
Dec 13, 2019 0.2035 0.2060 0.1946 0.1995 250,837,328 +0.00(+0.84%)
Dec 12, 2019 0.1896 0.2022 0.1891 0.1978 262,445,616 +0.01(+5.03%)
Dec 11, 2019 0.1980 0.1990 0.1820 0.1883 195,842,752 -0.01(-3.88%)
Dec 10, 2019 0.2033 0.2143 0.1921 0.1959 332,277,120 -0.00(-1.82%)
Dec 09, 2019 0.1913 0.2008 0.1880 0.1996 237,918,128 +0.01(+3.88%)
Dec 06, 2019 0.1834 0.1943 0.1822 0.1921 261,853,568 +0.01(+5.66%)
Dec 05, 2019 0.1921 0.2035 0.1769 0.1818 484,297,024 -0.01(-3.18%)
Dec 04, 2019 0.1776 0.1902 0.1739 0.1878 614,924,224 +0.03(+16.55%)
Dec 03, 2019 0.1511 0.1643 0.1479 0.1611 266,955,392 +0.01(+5.13%)
Dec 02, 2019 0.1511 0.1564 0.1491 0.1533 186,493,424 +0.00(+1.86%)
Nov 29, 2019 0.1531 0.1563 0.1471 0.1505 141,978,416 -0.01(-3.83%)
Nov 27, 2019 0.1504 0.1592 0.1482 0.1564 245,032,864 +0.01(+3.84%)
Nov 26, 2019 0.1525 0.1610 0.1468 0.1507 383,536,448 +0.00(+2.78%)
Nov 25, 2019 0.1466 0.1491 0.1444 0.1466 283,434,400 -0.00(-1.49%)
Nov 22, 2019 0.1491 0.1514 0.1466 0.1488 221,227,824 +0.00(+1.85%)
Nov 21, 2019 0.1453 0.1516 0.1415 0.1461 268,870,144 +0.00(+1.33%)
Nov 20, 2019 0.1428 0.1513 0.1390 0.1442 422,683,008 +0.00(+2.66%)
Nov 19, 2019 0.1613 0.1623 0.1391 0.1404 462,285,280 -0.02(-13.66%)
Nov 18, 2019 0.1744 0.1756 0.1592 0.1627 374,372,672 -0.01(-8.11%)
Nov 15, 2019 0.1762 0.1806 0.1731 0.1770 317,593,888 +0.00(+1.51%)
Nov 14, 2019 0.1794 0.1834 0.1696 0.1744 356,073,888 -0.00(-1.68%)
Nov 13, 2019 0.2020 0.2022 0.1744 0.1774 709,600,448 +0.01(+4.75%)
Nov 12, 2019 0.2047 0.2047 0.1618 0.1693 693,008,896 -0.03(-17.05%)
Nov 11, 2019 0.2275 0.2287 0.2041 0.2041 345,104,672 -0.02(-10.26%)
Nov 08, 2019 0.2338 0.2392 0.2275 0.2275 273,902,080 -0.00(-0.70%)
Nov 07, 2019 0.2451 0.2466 0.2249 0.2291 474,989,568 -0.00(-0.41%)
Nov 06, 2019 0.3260 0.3286 0.1997 0.2300 1,376,746,752 -0.09(-28.91%)
Nov 05, 2019 0.3336 0.3564 0.3235 0.3235 570,359,744 -0.07(-17.95%)
Nov 04, 2019 0.3740 0.4019 0.3715 0.3943 438,459,808 +0.03(+8.33%)
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.