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 28, 2018 0.7734 0.7810 0.7077 0.7127 211,342,864 -0.06(-7.84%)
Feb 27, 2018 0.8037 0.8163 0.7734 0.7734 153,918,128 -0.04(-4.67%)
Feb 26, 2018 0.8088 0.8290 0.7734 0.8113 150,996,464 +0.00(+0.31%)
Feb 23, 2018 0.8542 0.8669 0.7683 0.8088 310,356,224 +0.00(+0.00%)
Feb 22, 2018 0.8088 516,036,512 +0.14(+21.67%)
Feb 21, 2018 0.7026 0.7058 0.6647 0.6647 143,133,184 -0.04(-5.05%)
Feb 20, 2018 0.7001 0.7051 0.6900 0.7001 83,922,016 +0.01(+1.47%)
Feb 16, 2018 0.6900 0.6900 0.6900 0 -0.03(-4.55%)
Feb 15, 2018 0.7127 0.7279 0.6874 0.7228 109,641,896 +0.02(+2.14%)
Feb 14, 2018 0.6824 0.7241 0.6723 0.7077 106,389,720 +0.02(+2.19%)
Feb 13, 2018 0.6874 0.6925 122,416,968 -0.03(-3.86%)
Feb 12, 2018 0.7380 0.7506 0.7178 0.7203 130,045,192 +0.00(+0.00%)
Feb 09, 2018 0.7203 0.7254 0.6394 0.7203 263,004,704 +0.01(+1.06%)
Feb 08, 2018 0.7380 0.7468 0.7203 0.7127 133,386,488 -0.02(-2.42%)
Feb 07, 2018 0.7885 0.7986 0.7077 0.7304 281,424,864 -0.06(-7.67%)
Feb 06, 2018 0.7607 0.8062 0.7532 0.7911 185,654,288 +0.01(+0.97%)
Feb 05, 2018 0.8340 0.8416 0.7582 0.7835 204,315,392 -0.06(-6.91%)
Feb 02, 2018 0.8669 0.8694 0.8340 0.8416 170,042,624 -0.03(-3.76%)
Feb 01, 2018 0.8821 0.8846 0.8340 0.8745 200,550,272 -0.01(-1.14%)
Jan 31, 2018 0.9301 0.9326 0.8846 0.8846 169,694,736 -0.03(-3.58%)
Jan 30, 2018 0.9730 0.9730 0.9149 0.9174 231,747,344 -0.06(-6.44%)
Jan 29, 2018 0.9983 1.008 0.9756 0.9806 105,857,512 -0.03(-3.00%)
Jan 26, 2018 1.011 1.013 0.9958 1.011 82,725,696 +0.01(+1.01%)
Jan 25, 2018 1.046 1.056 0.9907 1.001 129,648,160 -0.03(-2.94%)
Jan 24, 2018 1.034 1.056 1.029 1.031 115,177,848 +0.00(+0.24%)
Jan 23, 2018 1.024 1.039 1.003 1.029 116,474,296 +0.03(+2.52%)
Jan 22, 2018 1.003 1.008 0.9857 1.003 111,867,280 +0.01(+0.51%)
Jan 19, 2018 1.011 1.011 0.9882 0.9983 88,584,768 -0.01(-1.00%)
Jan 18, 2018 1.029 1.031 1.003 1.008 94,045,800 -0.03(-2.44%)
Jan 17, 2018 1.054 1.056 1.016 1.034 131,629,104 -0.01(-1.21%)
Jan 16, 2018 1.087 1.087 1.041 1.046 129,934,328 -0.04(-3.27%)
Jan 12, 2018 1.082 1.082 1.082 0 +0.02(+2.15%)
Jan 11, 2018 1.021 1.077 1.013 1.059 220,661,888 +0.05(+4.75%)
Jan 10, 2018 1.031 1.036 1.011 1.011 201,787,872 -0.01(-1.23%)
Jan 09, 2018 1.011 1.036 1.006 1.024 112,986,288 +0.02(+2.02%)
Jan 08, 2018 1.011 1.011 0.9806 1.003 82,557,688 -0.01(-0.50%)
Jan 05, 2018 1.016 1.016 0.9933 1.008 133,198,912 -0.02(-1.48%)
Jan 04, 2018 1.041 1.041 1.011 1.024 134,094,072 -0.01(-0.49%)
Jan 03, 2018 1.046 1.051 1.019 1.029 119,894,056 -0.01(-0.73%)
Jan 02, 2018 1.024 1.054 1.011 1.036 139,275,968 +0.04(+3.54%)
Dec 29, 2017 1.001 1.001 1.001 0 -0.02(-1.98%)
Dec 28, 2017 1.001 1.034 0.9882 1.021 120,720,992 +0.04(+4.12%)
Dec 27, 2017 1.013 1.024 0.9831 0.9806 77,310,904 -0.03(-3.00%)
Dec 26, 2017 0.9831 1.011 0.9806 1.011 73,490,144 +0.04(+3.90%)
Dec 22, 2017 0.9705 0.9983 0.9655 0.9730 79,940,936 +0.00(+0.26%)
Dec 21, 2017 0.9377 0.9806 0.9377 0.9705 95,478,712 +0.02(+1.59%)
Dec 20, 2017 0.9250 0.9604 0.9099 0.9553 95,945,536 +0.04(+4.71%)
Dec 19, 2017 0.9326 0.9452 0.9124 0.9124 77,013,408 -0.02(-2.17%)
Dec 18, 2017 0.9023 0.9351 0.8896 0.9326 118,307,168 +0.05(+5.13%)
Dec 15, 2017 0.9250 0.9326 0.8846 0.8871 166,920,048 -0.03(-3.57%)
Dec 14, 2017 0.9402 0.9629 0.9200 0.9200 100,766,424 -0.02(-2.15%)
Dec 13, 2017 0.9680 0.9752 0.9377 0.9402 66,823,580 -0.02(-2.36%)
Dec 12, 2017 0.9629 0.9857 0.9488 0.9629 96,814,888 -0.01(-0.52%)
Dec 11, 2017 0.9377 0.9806 0.9377 0.9680 97,103,728 +0.04(+4.08%)
Dec 08, 2017 0.9452 0.9604 0.9250 0.9301 118,610,944 -0.01(-0.54%)
Dec 07, 2017 0.9440 0.9629 0.9326 0.9351 111,647,496 -0.02(-1.86%)
Dec 06, 2017 0.9907 0.9958 0.9503 0.9528 109,800,856 -0.04(-3.83%)
Dec 05, 2017 0.9907 1.021 0.9907 0.9907 86,189,464 -0.01(-0.76%)
Dec 04, 2017 1.031 1.037 0.9882 0.9983 81,371,504 -0.04(-3.42%)
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.