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 (%)
May 31, 2016 1.069 1.125 1.069 1.084 155,356,112 +0.03(+3.13%)
May 27, 2016 1.051 1.051 1.051 1.051 97,424,864 -0.02(-1.65%)
May 26, 2016 1.170 1.198 1.039 1.069 181,370,000 -0.03(-2.76%)
May 25, 2016 1.069 1.135 1.059 1.099 183,773,968 +0.08(+7.41%)
May 24, 2016 0.9301 1.029 0.9192 1.024 149,090,992 +0.10(+10.35%)
May 23, 2016 0.9326 0.9553 0.8997 0.9275 135,279,488 -0.01(-1.34%)
May 20, 2016 0.9907 0.9983 0.9339 0.9402 156,038,720 -0.04(-3.63%)
May 19, 2016 0.9553 0.9831 0.9073 0.9756 124,168,784 +0.00(+0.26%)
May 18, 2016 1.001 1.026 0.9629 0.9730 107,097,160 -0.02(-2.04%)
May 17, 2016 1.008 1.074 0.9781 0.9933 216,606,496 +0.01(+0.77%)
May 16, 2016 1.059 1.093 0.9730 0.9857 162,468,128 -0.04(-3.94%)
May 13, 2016 1.006 1.074 1.006 1.026 110,889,048 -0.03(-2.64%)
May 12, 2016 1.160 1.170 1.031 1.054 166,932,544 -0.05(-4.36%)
May 11, 2016 1.074 1.218 1.041 1.102 209,773,184 +0.02(+1.39%)
May 10, 2016 1.069 1.102 0.9933 1.087 275,638,048 +0.05(+4.88%)
May 09, 2016 1.193 1.238 1.021 1.036 192,539,264 -0.12(-10.68%)
May 06, 2016 1.395 1.473 1.149 1.160 277,636,672 -0.28(-19.61%)
May 05, 2016 1.592 1.635 1.441 1.443 241,608,480 +0.02(+1.06%)
May 04, 2016 1.539 1.562 1.420 1.428 105,808,496 -0.04(-2.59%)
May 03, 2016 1.612 1.623 1.448 1.466 158,855,312 -0.20(-11.99%)
May 02, 2016 1.726 1.731 1.618 1.666 111,837,960 -0.07(-4.08%)
Apr 29, 2016 1.763 1.807 1.668 1.736 145,697,728 +0.02(+1.33%)
Apr 28, 2016 1.794 1.918 1.714 1.714 228,666,352 -0.09(-5.04%)
Apr 27, 2016 1.714 1.807 1.701 1.805 156,987,664 +0.14(+8.18%)
Apr 26, 2016 1.638 1.668 1.610 1.668 108,959,448 +0.05(+3.13%)
Apr 25, 2016 1.666 1.696 1.592 1.618 110,856,632 -0.04(-2.29%)
Apr 22, 2016 1.590 1.664 1.577 1.655 105,775,208 +0.09(+5.82%)
Apr 21, 2016 1.678 1.701 1.557 1.564 149,149,456 -0.06(-3.58%)
Apr 20, 2016 1.529 1.650 1.519 1.623 161,459,328 +0.08(+4.90%)
Apr 19, 2016 1.564 1.610 1.534 1.547 156,979,680 +0.04(+2.68%)
Apr 18, 2016 1.388 1.534 1.388 1.506 159,411,344 -0.02(-1.16%)
Apr 15, 2016 1.456 1.562 1.443 1.524 237,205,504 +0.01(+0.33%)
Apr 14, 2016 1.549 1.564 1.451 1.519 209,611,088 -0.01(-0.82%)
Apr 13, 2016 1.544 1.658 1.496 1.532 411,875,200 +0.00(+0.17%)
Apr 12, 2016 1.223 1.554 1.221 1.529 727,019,200 +0.39(+34.44%)
Apr 11, 2016 1.041 1.137 1.036 1.137 265,365,008 +0.19(+19.68%)
Apr 08, 2016 0.9579 0.9730 0.9301 0.9503 99,880,768 +0.04(+4.16%)
Apr 07, 2016 0.9452 0.9655 0.8960 0.9124 103,744,392 -0.03(-3.22%)
Apr 06, 2016 0.9781 0.9907 0.9225 0.9427 114,821,800 -0.01(-0.80%)
Apr 05, 2016 0.9124 0.9553 0.8922 0.9503 106,726,112 +0.01(+1.08%)
Apr 04, 2016 0.9756 0.9857 0.9174 0.9402 91,403,440 -0.03(-2.87%)
Apr 01, 2016 1.006 1.036 0.9604 0.9680 113,531,992 -0.07(-7.04%)
Mar 31, 2016 1.003 1.051 0.9983 1.041 61,457,780 +0.03(+2.74%)
Mar 30, 2016 1.056 1.097 1.008 1.013 105,384,728 -0.01(-0.74%)
Mar 29, 2016 1.008 1.032 0.9692 1.021 112,591,744 -0.03(-2.65%)
Mar 28, 2016 1.072 1.072 1.011 1.049 88,792,512 -0.03(-2.35%)
Mar 24, 2016 0.9756 1.074 1.074 1.074 119,415,768 +0.03(+2.91%)
Mar 23, 2016 1.218 1.221 1.039 1.044 134,469,808 -0.17(-14.32%)
Mar 22, 2016 1.208 1.249 1.178 1.218 69,032,792 -0.02(-1.23%)
Mar 21, 2016 1.246 1.276 1.211 1.233 98,015,440 -0.01(-0.61%)
Mar 18, 2016 1.284 1.339 1.206 1.241 343,482,464 +0.03(+2.51%)
Mar 17, 2016 1.168 1.233 1.125 1.211 158,086,032 +0.10(+9.11%)
Mar 16, 2016 1.087 1.160 1.077 1.110 183,017,184 +0.05(+5.02%)
Mar 15, 2016 1.061 1.072 0.9983 1.056 142,083,792 -0.05(-4.57%)
Mar 14, 2016 1.117 1.137 1.079 1.107 156,442,752 -0.08(-6.81%)
Mar 11, 2016 1.233 1.261 1.174 1.188 159,956,752 +0.02(+1.95%)
Mar 10, 2016 1.168 1.198 1.099 1.165 167,355,104 -0.01(-0.43%)
Mar 09, 2016 1.152 1.188 1.087 1.170 157,796,400 +0.08(+7.67%)
Mar 08, 2016 1.276 1.278 1.036 1.087 257,913,376 -0.24(-17.78%)
Mar 07, 2016 1.360 1.456 1.309 1.322 461,417,248 +0.04(+2.95%)
Mar 04, 2016 1.160 1.223 1.087 1.284 747,682,176 +0.20(+18.97%)
Mar 03, 2016 0.8517 1.193 0.8391 1.079 547,598,080 +0.22(+25.59%)
Mar 02, 2016 0.6622 0.9478 0.6571 0.8593 301,573,888 +0.16(+23.19%)
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.