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 (%)
Feb 27, 2015 4.082 4.084 3.926 3.938 131,779,584 -0.12(-3.02%)
Feb 26, 2015 4.184 4.245 4.040 4.061 162,499,952 -0.18(-4.34%)
Feb 25, 2015 4.361 4.380 4.228 4.245 233,161,152 -0.45(-9.56%)
Feb 24, 2015 4.712 4.734 4.635 4.694 55,478,024 +0.04(+0.86%)
Feb 23, 2015 4.710 4.731 4.625 4.653 57,229,144 -0.14(-2.91%)
Feb 20, 2015 4.819 4.875 4.753 4.793 53,284,724 -0.02(-0.49%)
Feb 19, 2015 4.760 4.859 4.738 4.816 57,248,876 -0.08(-1.69%)
Feb 18, 2015 4.944 4.998 4.897 4.899 55,983,580 -0.12(-2.40%)
Feb 17, 2015 4.941 5.026 4.903 5.019 43,358,008 +0.04(+0.85%)
Feb 13, 2015 4.925 4.977 4.977 4.977 34,551,772 +0.14(+2.83%)
Feb 12, 2015 4.826 4.887 4.812 4.840 31,997,136 +0.10(+2.19%)
Feb 11, 2015 4.731 4.746 4.630 4.736 48,893,284 -0.04(-0.84%)
Feb 10, 2015 4.849 4.851 4.694 4.776 55,473,092 -0.06(-1.27%)
Feb 09, 2015 4.949 5.015 4.823 4.838 40,186,644 -0.07(-1.44%)
Feb 06, 2015 4.977 5.010 4.894 4.908 60,794,064 -0.01(-0.29%)
Feb 05, 2015 4.913 4.986 4.852 4.923 40,172,240 +0.08(+1.61%)
Feb 04, 2015 4.861 4.933 4.769 4.845 78,281,072 -0.12(-2.33%)
Feb 03, 2015 4.906 5.074 4.871 4.960 70,802,416 +0.12(+2.39%)
Feb 02, 2015 4.618 4.864 4.593 4.845 68,840,128 +0.32(+6.99%)
Jan 30, 2015 4.486 4.599 4.428 4.528 65,185,184 -0.01(-0.16%)
Jan 29, 2015 4.576 4.601 4.398 4.535 45,812,276 +0.02(+0.42%)
Jan 28, 2015 4.734 4.738 4.512 4.516 54,210,224 -0.26(-5.53%)
Jan 27, 2015 4.724 4.810 4.696 4.781 41,738,284 +0.03(+0.55%)
Jan 26, 2015 4.632 4.783 4.618 4.755 39,854,328 +0.11(+2.44%)
Jan 23, 2015 4.653 4.760 4.609 4.642 45,651,696 +0.01(+0.20%)
Jan 22, 2015 4.710 4.734 4.462 4.632 57,746,656 -0.06(-1.26%)
Jan 21, 2015 4.550 4.701 4.528 4.691 49,979,640 +0.19(+4.14%)
Jan 20, 2015 4.354 4.592 4.283 4.505 92,776,752 +0.01(+0.26%)
Jan 16, 2015 4.370 4.519 4.344 4.493 59,448,436 +0.17(+3.82%)
Jan 15, 2015 4.450 4.498 4.266 4.328 73,668,208 -0.10(-2.29%)
Jan 14, 2015 4.127 4.448 4.113 4.429 103,580,264 +0.21(+5.10%)
Jan 13, 2015 4.181 4.257 4.139 4.214 64,893,436 +0.06(+1.41%)
Jan 12, 2015 4.283 4.297 4.142 4.156 63,270,676 -0.16(-3.70%)
Jan 09, 2015 4.365 4.392 4.233 4.316 33,979,908 -0.01(-0.22%)
Jan 08, 2015 4.219 4.393 4.125 4.325 64,586,048 +0.11(+2.68%)
Jan 07, 2015 4.273 4.299 4.175 4.212 41,183,948 -0.01(-0.33%)
Jan 06, 2015 4.229 4.400 4.175 4.226 66,410,480 -0.12(-2.70%)
Jan 05, 2015 4.541 4.543 4.327 4.344 57,057,336 -0.30(-6.43%)
Jan 02, 2015 4.562 4.674 4.473 4.642 57,724,984 +0.04(+0.97%)
Dec 31, 2014 4.572 4.598 4.598 4.598 45,451,952 -0.02(-0.36%)
Dec 30, 2014 4.652 4.717 4.583 4.614 42,093,836 -0.09(-1.85%)
Dec 29, 2014 4.699 4.736 4.652 4.701 38,774,424 +0.07(+1.52%)
Dec 26, 2014 4.699 4.741 4.581 4.630 32,998,830 -0.03(-0.66%)
Dec 24, 2014 4.743 4.661 4.661 4.661 31,943,512 -0.11(-2.22%)
Dec 23, 2014 4.565 4.781 4.511 4.767 93,542,728 +0.44(+10.15%)
Dec 22, 2014 4.464 4.511 4.299 4.327 86,368,048 -0.34(-7.25%)
Dec 19, 2014 4.529 4.673 4.380 4.666 99,950,672 +0.17(+3.76%)
Dec 18, 2014 4.654 4.680 4.341 4.497 76,359,968 +0.11(+2.46%)
Dec 17, 2014 4.137 4.482 4.109 4.388 103,267,504 +0.29(+7.05%)
Dec 16, 2014 3.996 4.302 3.970 4.099 65,169,100 +0.05(+1.34%)
Dec 15, 2014 4.099 4.186 4.017 4.045 96,611,544 -0.00(-0.12%)
Dec 12, 2014 3.886 4.154 3.855 4.050 96,031,160 +0.12(+3.17%)
Dec 11, 2014 4.055 4.139 3.907 3.926 56,456,820 -0.10(-2.51%)
Dec 10, 2014 4.219 4.222 3.970 4.027 85,088,320 -0.28(-6.59%)
Dec 09, 2014 4.233 4.350 4.203 4.311 48,025,208 +0.08(+1.83%)
Dec 08, 2014 4.459 4.459 4.229 4.233 77,206,040 -0.30(-6.58%)
Dec 05, 2014 4.543 4.620 4.495 4.532 46,550,128 -0.05(-1.08%)
Dec 04, 2014 4.612 4.670 4.529 4.581 38,061,960 -0.09(-2.01%)
Dec 03, 2014 4.689 4.764 4.621 4.675 61,649,108 +0.01(+0.25%)
Dec 02, 2014 4.652 4.766 4.579 4.663 49,038,120 -0.05(-1.10%)
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.