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 (%)
Mar 29, 2018 0.7172 0.7172 0.7172 0 +0.01(+1.00%)
Mar 28, 2018 0.6935 0.7125 0.6697 0.7101 153,837,120 +0.01(+1.36%)
Mar 27, 2018 0.7338 0.7362 0.6935 0.7006 159,700,224 -0.04(-5.45%)
Mar 26, 2018 0.7410 0.7433 0.7148 0.7410 90,647,848 +0.01(+1.63%)
Mar 23, 2018 0.7481 0.7623 0.7243 0.7291 112,506,696 -0.01(-1.29%)
Mar 22, 2018 0.7481 0.7600 0.7315 0.7386 88,148,192 -0.03(-3.72%)
Mar 21, 2018 0.7410 0.7695 0.7386 0.7671 142,360,672 +0.03(+3.86%)
Mar 20, 2018 0.7148 0.7433 0.7148 0.7386 136,357,456 +0.02(+3.32%)
Mar 19, 2018 0.7243 0.7338 0.7101 0.7148 117,656,872 -0.01(-1.63%)
Mar 16, 2018 0.7196 0.7433 0.7077 0.7267 830,482,112 +0.01(+1.32%)
Mar 15, 2018 0.7267 0.7410 0.7077 0.7172 130,651,400 -0.00(-0.33%)
Mar 14, 2018 0.7481 0.7528 0.7172 0.7196 146,605,616 -0.02(-2.88%)
Mar 13, 2018 0.7410 0.7528 0.7338 0.7410 102,355,360 +0.00(+0.32%)
Mar 12, 2018 0.7386 0.7528 0.7243 0.7386 110,646,432 +0.00(+0.32%)
Mar 09, 2018 0.7243 0.7386 0.7148 0.7362 122,645,736 +0.03(+4.38%)
Mar 08, 2018 0.7267 0.7315 0.7053 0.7053 88,911,984 -0.02(-2.30%)
Mar 07, 2018 0.7457 0.7148 0.7220 116,544,224 -0.02(-2.25%)
Mar 06, 2018 0.7505 0.7552 0.7184 0.7386 114,823,448 -0.00(-0.32%)
Mar 05, 2018 0.7006 0.7552 0.6958 0.7410 157,254,848 +0.04(+5.41%)
Mar 02, 2018 0.6650 0.7077 0.6578 0.7030 134,162,232 +0.04(+5.71%)
Mar 01, 2018 0.6721 0.6887 0.6578 0.6650 182,294,592 -0.00(-0.71%)
Feb 28, 2018 0.7267 0.7338 0.6650 0.6697 224,913,600 -0.06(-7.84%)
Feb 27, 2018 0.7552 0.7671 0.7267 0.7267 163,801,520 -0.04(-4.67%)
Feb 26, 2018 0.7600 0.7790 0.7267 0.7623 160,692,240 +0.00(+0.31%)
Feb 23, 2018 0.8027 0.8146 0.7220 0.7600 330,284,800 +0.00(+0.00%)
Feb 22, 2018 0.7600 549,172,224 +0.14(+21.67%)
Feb 21, 2018 0.6602 0.6633 0.6246 0.6246 152,324,048 -0.03(-5.05%)
Feb 20, 2018 0.6578 0.6626 0.6483 0.6578 89,310,816 +0.01(+1.47%)
Feb 16, 2018 0.6483 0.6483 0.6483 0 -0.03(-4.55%)
Feb 15, 2018 0.6697 0.6840 0.6460 0.6792 116,682,216 +0.01(+2.14%)
Feb 14, 2018 0.6412 0.6804 0.6317 0.6650 113,221,208 +0.01(+2.19%)
Feb 13, 2018 0.6460 0.6507 130,277,600 -0.03(-3.86%)
Feb 12, 2018 0.6935 0.7053 0.6745 0.6768 138,395,648 +0.00(+0.00%)
Feb 09, 2018 0.6768 0.6816 0.6008 0.6768 279,892,736 +0.01(+1.06%)
Feb 08, 2018 0.6935 0.7018 0.6768 0.6697 141,951,504 -0.02(-2.42%)
Feb 07, 2018 0.7410 0.7505 0.6650 0.6863 299,495,712 -0.06(-7.67%)
Feb 06, 2018 0.7148 0.7576 0.7077 0.7433 197,575,504 +0.01(+0.97%)
Feb 05, 2018 0.7837 0.7908 0.7125 0.7362 217,434,880 -0.05(-6.91%)
Feb 02, 2018 0.8146 0.8170 0.7837 0.7908 180,961,392 -0.03(-3.76%)
Feb 01, 2018 0.8288 0.8312 0.7837 0.8217 213,427,984 -0.01(-1.14%)
Jan 31, 2018 0.8740 0.8763 0.8312 0.8312 180,591,168 -0.03(-3.58%)
Jan 30, 2018 0.9143 0.9143 0.8597 0.8621 246,628,304 -0.06(-6.44%)
Jan 29, 2018 0.9381 0.9476 0.9167 0.9214 112,654,832 -0.03(-3.00%)
Jan 26, 2018 0.9499 0.9523 0.9357 0.9499 88,037,672 +0.01(+1.01%)
Jan 25, 2018 0.9832 0.9927 0.9309 0.9404 137,973,120 -0.03(-2.94%)
Jan 24, 2018 0.9713 0.9927 0.9666 0.9689 122,573,648 +0.00(+0.25%)
Jan 23, 2018 0.9618 0.9761 0.9428 0.9666 123,953,336 +0.02(+2.52%)
Jan 22, 2018 0.9428 0.9476 0.9262 0.9428 119,050,496 +0.00(+0.51%)
Jan 19, 2018 0.9499 0.9499 0.9286 0.9381 94,272,968 -0.01(-1.00%)
Jan 18, 2018 0.9666 0.9689 0.9428 0.9476 100,084,664 -0.02(-2.45%)
Jan 17, 2018 0.9903 0.9927 0.9547 0.9713 140,081,264 -0.01(-1.21%)
Jan 16, 2018 1.021 1.021 0.9784 0.9832 138,277,664 -0.03(-3.27%)
Jan 12, 2018 1.016 1.016 1.016 0 +0.02(+2.15%)
Jan 11, 2018 0.9594 1.012 0.9523 0.9951 234,831,008 +0.05(+4.75%)
Jan 10, 2018 0.9689 0.9737 0.9499 0.9499 214,745,056 -0.01(-1.23%)
Jan 09, 2018 0.9499 0.9737 0.9452 0.9618 120,241,352 +0.02(+2.02%)
Jan 08, 2018 0.9499 0.9500 0.9214 0.9428 87,858,872 -0.00(-0.50%)
Jan 05, 2018 0.9547 0.9547 0.9333 0.9476 141,751,872 -0.01(-1.48%)
Jan 04, 2018 0.9784 0.9784 0.9499 0.9618 142,704,512 -0.00(-0.49%)
Jan 03, 2018 0.9832 0.9879 0.9571 0.9666 127,592,688 -0.01(-0.73%)
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.