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, 2017 1.323 1.337 1.290 1.294 160,576,656 -0.04(-3.03%)
Feb 27, 2017 1.349 1.368 1.309 1.335 196,398,272 -0.01(-0.71%)
Feb 24, 2017 1.351 1.399 1.330 1.344 247,537,888 -0.02(-1.56%)
Feb 23, 2017 1.442 1.444 1.278 1.366 415,037,984 -0.04(-2.87%)
Feb 22, 2017 1.432 1.446 1.401 1.406 190,718,320 -0.04(-2.63%)
Feb 21, 2017 1.458 1.468 1.425 1.444 154,039,136 -0.00(-0.33%)
Feb 17, 2017 1.449 1.449 1.449 0 +0.00(+0.33%)
Feb 16, 2017 1.506 1.520 1.440 1.444 158,469,664 -0.06(-3.80%)
Feb 15, 2017 1.527 1.532 1.496 1.501 102,975,672 -0.03(-1.86%)
Feb 14, 2017 1.522 1.532 1.506 1.529 93,028,984 +0.03(+1.74%)
Feb 13, 2017 1.508 1.527 1.491 1.503 103,267,280 -0.01(-0.78%)
Feb 10, 2017 1.522 1.544 1.503 1.515 123,356,480 +0.02(+1.11%)
Feb 09, 2017 1.453 1.518 1.461 1.499 133,191,616 +0.05(+3.10%)
Feb 08, 2017 1.444 1.477 1.406 1.453 161,038,800 -0.01(-0.81%)
Feb 07, 2017 1.515 1.522 1.444 1.465 169,503,136 -0.05(-3.29%)
Feb 06, 2017 1.567 1.579 1.514 1.515 117,154,808 -0.05(-2.89%)
Feb 03, 2017 1.520 1.565 1.515 1.560 117,929,216 +0.03(+1.86%)
Feb 02, 2017 1.513 1.548 1.487 1.532 144,128,736 +0.01(+0.78%)
Feb 01, 2017 1.546 1.565 1.499 1.520 143,030,928 -0.01(-0.77%)
Jan 31, 2017 1.527 1.540 1.506 1.532 122,955,144 -0.00(-0.15%)
Jan 30, 2017 1.622 1.629 1.527 1.534 239,029,856 -0.11(-6.65%)
Jan 27, 2017 1.667 1.685 1.629 1.643 128,372,704 -0.05(-2.81%)
Jan 26, 2017 1.710 1.731 1.679 1.691 133,512,576 -0.00(-0.14%)
Jan 25, 2017 1.674 1.724 1.665 1.693 204,216,720 +0.05(+3.18%)
Jan 24, 2017 1.596 1.662 1.584 1.641 151,345,936 +0.05(+3.44%)
Jan 23, 2017 1.582 1.617 1.548 1.586 121,827,048 -0.00(-0.15%)
Jan 20, 2017 1.589 1.632 1.575 1.589 138,907,424 +0.02(+1.06%)
Jan 19, 2017 1.643 1.655 1.556 1.572 261,658,832 -0.09(-5.16%)
Jan 18, 2017 1.651 1.672 1.643 1.658 124,172,904 -0.01(-0.43%)
Jan 17, 2017 1.648 1.686 1.634 1.665 166,572,176 +0.02(+1.30%)
Jan 13, 2017 1.643 1.643 1.643 0 -0.00(-0.14%)
Jan 12, 2017 1.660 1.680 1.632 1.646 128,578,736 +0.00(+0.14%)
Jan 11, 2017 1.648 1.665 1.627 1.643 133,832,208 +0.00(+0.00%)
Jan 10, 2017 1.653 1.665 1.632 1.643 120,583,840 +0.01(+0.73%)
Jan 09, 2017 1.641 1.648 1.610 1.632 171,053,472 -0.03(-2.00%)
Jan 06, 2017 1.722 1.729 1.660 1.665 167,444,688 -0.04(-2.37%)
Jan 05, 2017 1.677 1.708 1.636 1.705 228,347,936 +0.04(+2.57%)
Jan 04, 2017 1.662 1.679 1.627 1.662 202,870,848 +0.02(+1.16%)
Jan 03, 2017 1.710 1.738 1.610 1.643 234,901,744 -0.02(-1.42%)
Dec 30, 2016 1.667 1.667 1.667 0 -0.03(-1.96%)
Dec 29, 2016 1.715 1.730 1.679 1.700 149,166,096 -0.02(-0.97%)
Dec 28, 2016 1.807 1.810 1.700 1.717 292,424,032 -0.09(-4.74%)
Dec 27, 2016 1.776 1.817 1.765 1.803 187,959,856 +0.04(+2.02%)
Dec 23, 2016 1.767 1.767 1.767 0 +0.02(+1.36%)
Dec 22, 2016 1.762 1.798 1.734 1.743 129,704,336 -0.02(-1.21%)
Dec 21, 2016 1.755 1.803 1.743 1.765 163,791,184 +0.03(+1.92%)
Dec 20, 2016 1.736 1.765 1.724 1.731 168,333,184 -0.00(-0.27%)
Dec 19, 2016 1.693 1.748 1.684 1.736 170,272,896 +0.03(+1.81%)
Dec 16, 2016 1.691 1.717 1.670 1.705 249,730,896 +0.04(+2.13%)
Dec 15, 2016 1.662 1.708 1.627 1.670 251,406,640 -0.01(-0.71%)
Dec 14, 2016 1.710 1.767 1.674 1.681 284,726,176 -0.07(-3.93%)
Dec 13, 2016 1.781 1.786 1.677 1.750 279,110,304 +0.00(+0.27%)
Dec 12, 2016 1.924 1.947 1.738 1.746 370,442,400 -0.09(-4.79%)
Dec 09, 2016 1.838 1.852 1.812 1.833 187,955,632 +0.03(+1.58%)
Dec 08, 2016 1.831 1.841 1.762 1.805 303,019,520 +0.00(+0.26%)
Dec 07, 2016 1.845 1.886 1.776 1.800 319,773,408 +0.00(+0.00%)
Dec 06, 2016 1.767 1.841 1.743 1.800 247,773,680 +0.02(+1.34%)
Dec 05, 2016 1.800 1.817 1.762 1.776 251,351,632 +0.06(+3.46%)
Dec 02, 2016 1.670 1.734 1.662 1.717 215,431,376 +0.04(+2.55%)
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.