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 0.8062 0.8745 0.7986 0.8568 101,213,544 +0.06(+7.28%)
Jan 28, 2016 0.8896 0.9023 0.7835 0.7986 117,337,272 -0.03(-3.66%)
Jan 27, 2016 0.8138 0.9174 0.8012 0.8290 113,843,336 +0.02(+2.82%)
Jan 26, 2016 0.7784 0.8214 0.7279 0.8062 111,188,744 +0.06(+8.14%)
Jan 25, 2016 0.8264 0.9099 0.7468 0.7456 105,323,960 -0.14(-15.95%)
Jan 22, 2016 0.9655 1.049 0.8745 0.8871 137,071,216 -0.01(-1.13%)
Jan 21, 2016 0.8214 0.9250 0.8012 0.8972 96,284,248 +0.06(+6.93%)
Jan 20, 2016 0.7228 0.8719 0.6799 0.8391 145,884,848 +0.06(+7.79%)
Jan 19, 2016 0.9048 0.9124 0.7456 0.7784 104,626,344 -0.12(-13.48%)
Jan 15, 2016 0.8795 0.8997 0.8997 0.8997 108,142,752 -0.04(-4.04%)
Jan 14, 2016 0.9124 0.9655 0.8997 0.9377 110,963,312 +0.02(+1.92%)
Jan 13, 2016 1.036 1.056 0.9124 0.9200 85,154,336 -0.10(-10.12%)
Jan 12, 2016 1.079 1.082 0.9478 1.024 106,468,704 -0.03(-2.88%)
Jan 11, 2016 1.135 1.137 1.031 1.054 98,305,312 -0.07(-6.08%)
Jan 08, 2016 1.122 1.145 1.077 1.122 113,011,000 +0.01(+0.68%)
Jan 07, 2016 1.120 1.173 1.101 1.115 95,507,576 -0.07(-5.77%)
Jan 06, 2016 1.206 1.232 1.163 1.183 97,119,632 -0.08(-6.59%)
Jan 05, 2016 1.236 1.286 1.223 1.266 93,576,504 +0.02(+1.21%)
Jan 04, 2016 1.122 1.256 1.112 1.251 152,217,136 +0.11(+10.00%)
Dec 31, 2015 1.107 1.137 1.137 1.137 79,180,952 +0.03(+2.27%)
Dec 30, 2015 1.077 1.122 1.049 1.112 85,885,584 -0.05(-3.93%)
Dec 29, 2015 1.064 1.158 1.041 1.158 111,851,792 +0.13(+12.53%)
Dec 28, 2015 1.107 1.107 1.011 1.029 76,229,808 -0.10(-8.54%)
Dec 24, 2015 1.135 1.125 1.125 1.125 65,929,588 +0.01(+1.14%)
Dec 23, 2015 1.024 1.122 0.9983 1.112 115,254,376 +0.11(+10.55%)
Dec 22, 2015 1.026 1.034 0.9933 1.006 57,057,968 -0.02(-1.97%)
Dec 21, 2015 1.019 1.067 0.9781 1.026 91,099,416 +0.00(+0.25%)
Dec 18, 2015 0.9503 1.024 0.9225 1.024 161,107,968 +0.08(+8.87%)
Dec 17, 2015 0.9831 0.9933 0.8997 0.9402 75,389,152 -0.05(-4.62%)
Dec 16, 2015 0.9553 1.003 0.9023 0.9857 110,659,832 +0.04(+3.72%)
Dec 15, 2015 1.034 1.044 0.9478 0.9503 88,963,952 -0.06(-6.00%)
Dec 14, 2015 1.024 1.044 0.9831 1.011 87,295,232 -0.04(-3.85%)
Dec 11, 2015 1.120 1.122 1.036 1.051 70,869,864 -0.10(-8.77%)
Dec 10, 2015 1.110 1.180 1.097 1.152 50,952,992 +0.02(+2.01%)
Dec 09, 2015 1.127 1.180 1.087 1.130 94,191,816 +0.02(+1.59%)
Dec 08, 2015 1.024 1.125 1.019 1.112 70,784,656 +0.03(+3.04%)
Dec 07, 2015 1.079 1.082 1.026 1.079 116,897,920 -0.07(-6.15%)
Dec 04, 2015 1.226 1.226 1.130 1.150 130,567,960 -0.08(-6.57%)
Dec 03, 2015 1.372 1.388 1.185 1.231 198,880,960 -0.16(-11.77%)
Dec 02, 2015 1.372 1.443 1.350 1.395 130,537,016 +0.00(+0.18%)
Dec 01, 2015 1.332 1.413 1.302 1.393 92,344,208 +0.06(+4.55%)
Nov 30, 2015 1.339 1.362 1.291 1.332 72,474,832 +0.00(+0.19%)
Nov 27, 2015 1.352 1.360 1.314 1.329 24,085,214 -0.04(-2.77%)
Nov 25, 2015 1.357 1.367 1.367 1.367 42,553,444 -0.02(-1.46%)
Nov 24, 2015 1.337 1.408 1.314 1.388 91,939,352 +0.09(+6.81%)
Nov 23, 2015 1.276 1.362 1.274 1.299 76,704,312 +0.02(+1.18%)
Nov 20, 2015 1.367 1.370 1.279 1.284 125,592,800 -0.08(-5.93%)
Nov 19, 2015 1.390 1.424 1.334 1.365 202,339,216 -0.15(-10.00%)
Nov 18, 2015 1.506 1.562 1.466 1.516 90,180,400 +0.03(+2.21%)
Nov 17, 2015 1.564 1.580 1.466 1.484 102,002,192 -0.12(-7.41%)
Nov 16, 2015 1.544 1.607 1.516 1.602 73,046,048 +0.06(+3.93%)
Nov 13, 2015 1.610 1.612 1.524 1.542 112,908,640 -0.06(-3.48%)
Nov 12, 2015 1.633 1.648 1.580 1.597 77,383,864 -0.06(-3.36%)
Nov 11, 2015 1.779 1.786 1.643 1.653 84,363,152 -0.13(-7.37%)
Nov 10, 2015 1.835 1.840 1.769 1.784 58,223,388 -0.05(-2.89%)
Nov 09, 2015 1.856 1.898 1.832 1.837 48,887,016 -0.02(-0.95%)
Nov 06, 2015 1.863 1.941 1.835 1.855 63,024,872 -0.05(-2.39%)
Nov 05, 2015 1.855 1.994 1.802 1.901 97,169,624 +0.02(+0.80%)
Nov 04, 2015 1.842 1.931 1.758 1.885 179,775,200 -0.04(-1.97%)
Nov 03, 2015 1.868 2.022 1.863 1.923 85,850,152 +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.