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 (%)
Jun 28, 2019 0.4583 0.4678 0.4512 0.4631 230,387,952 +0.02(+3.72%)
Jun 27, 2019 0.4489 0.4536 0.4417 0.4465 106,229,296 -0.01(-1.57%)
Jun 26, 2019 0.4465 0.4631 0.4370 0.4536 159,916,976 +0.02(+4.37%)
Jun 25, 2019 0.4489 0.4536 0.4275 0.4346 221,867,104 -0.02(-4.19%)
Jun 24, 2019 0.4678 0.4726 0.4441 0.4536 176,689,104 -0.01(-2.05%)
Jun 21, 2019 0.4773 0.4821 0.4489 0.4631 298,550,912 -0.01(-1.52%)
Jun 20, 2019 0.4536 0.4750 0.4489 0.4702 366,081,696 +0.04(+8.20%)
Jun 19, 2019 0.4512 0.4536 0.4322 0.4346 159,231,440 -0.02(-3.68%)
Jun 18, 2019 0.4346 0.4607 0.4324 0.4512 191,268,000 +0.02(+3.83%)
Jun 17, 2019 0.4156 0.4394 0.4109 0.4346 174,739,536 +0.01(+3.39%)
Jun 14, 2019 0.4322 0.4322 0.4156 0.4204 189,715,376 -0.01(-3.28%)
Jun 13, 2019 0.4346 0.4417 0.4156 0.4346 232,826,736 +0.01(+2.81%)
Jun 12, 2019 0.4465 0.4489 0.4156 0.4227 256,859,632 -0.03(-6.32%)
Jun 11, 2019 0.4560 0.4655 0.4489 0.4512 103,327,256 +0.00(+0.00%)
Jun 10, 2019 0.4560 0.4726 0.4465 0.4512 145,562,704 +0.00(+0.53%)
Jun 07, 2019 0.4489 0.4678 0.4417 0.4489 153,337,776 -0.00(-1.05%)
Jun 06, 2019 0.4536 0.4560 0.4346 0.4536 175,055,888 +0.00(+1.06%)
Jun 05, 2019 0.4797 0.4821 0.4394 0.4489 194,402,032 -0.03(-5.97%)
Jun 04, 2019 0.4726 0.4940 0.4726 0.4773 205,631,776 +0.01(+2.55%)
Jun 03, 2019 0.4607 0.4726 0.4560 0.4655 164,849,840 +0.01(+2.08%)
May 31, 2019 0.4631 0.4702 0.4512 0.4560 166,776,416 -0.03(-5.88%)
May 30, 2019 0.5035 0.5082 0.4726 0.4845 158,364,208 -0.02(-4.67%)
May 29, 2019 0.4512 0.5130 0.4512 0.5082 283,844,736 +0.05(+10.31%)
May 28, 2019 0.4773 0.4821 0.4536 0.4607 163,834,064 -0.02(-3.48%)
May 24, 2019 0.5058 0.5058 0.4750 0.4773 153,049,760 -0.01(-2.43%)
May 23, 2019 0.4940 0.4963 0.4678 0.4892 218,303,264 -0.03(-5.94%)
May 22, 2019 0.5533 0.5557 0.5201 0.5201 167,112,992 -0.05(-7.98%)
May 21, 2019 0.5510 0.5700 0.5438 0.5652 129,302,272 +0.02(+3.48%)
May 20, 2019 0.5700 0.5723 0.5391 0.5462 176,126,832 -0.03(-4.56%)
May 17, 2019 0.5866 0.5937 0.5676 0.5723 178,084,000 -0.03(-4.74%)
May 16, 2019 0.6056 0.6175 0.5937 0.6008 189,452,560 +0.01(+1.20%)
May 15, 2019 0.5890 0.5961 0.5771 0.5937 141,931,712 -0.00(-0.79%)
May 14, 2019 0.5818 0.6080 0.5747 0.5985 170,478,800 +0.03(+5.00%)
May 13, 2019 0.6008 0.6056 0.5510 0.5700 288,804,224 -0.05(-8.05%)
May 10, 2019 0.6341 0.6365 0.6008 0.6198 232,526,176 -0.02(-2.61%)
May 09, 2019 0.6697 0.6721 0.6198 0.6365 326,815,008 -0.05(-7.27%)
May 08, 2019 0.6365 0.6982 0.6365 0.6863 293,527,136 +0.03(+3.96%)
May 07, 2019 0.6745 0.6792 0.6483 0.6602 261,524,976 -0.03(-3.81%)
May 06, 2019 0.6483 0.6887 0.6483 0.6863 194,412,352 +0.02(+2.48%)
May 03, 2019 0.6555 0.6816 0.6507 0.6697 124,230,480 +0.02(+3.30%)
May 02, 2019 0.6602 0.6816 0.6412 0.6483 224,532,288 -0.02(-3.53%)
May 01, 2019 0.6887 0.6911 0.6650 0.6721 183,581,168 -0.02(-2.75%)
Apr 30, 2019 0.7101 0.7101 0.6792 0.6911 173,857,264 -0.01(-1.36%)
Apr 29, 2019 0.7077 0.7148 0.6958 0.7006 83,108,296 -0.00(-0.67%)
Apr 26, 2019 0.6887 0.7148 0.6816 0.7053 201,425,088 +0.01(+1.02%)
Apr 25, 2019 0.7291 0.7315 0.6982 0.6982 130,728,760 -0.03(-4.23%)
Apr 24, 2019 0.7528 0.7552 0.7243 0.7291 133,828,928 -0.02(-2.85%)
Apr 23, 2019 0.7410 0.7600 0.7338 0.7505 147,315,920 +0.01(+1.94%)
Apr 22, 2019 0.7172 0.7410 0.7077 0.7362 139,859,680 +0.05(+6.53%)
Apr 18, 2019 0.7315 0.7315 0.6887 0.6911 179,047,840 -0.04(-4.90%)
Apr 17, 2019 0.7433 0.7481 0.7267 0.7267 117,820,832 -0.01(-0.97%)
Apr 16, 2019 0.7338 0.7410 0.7243 0.7338 122,697,664 +0.00(+0.65%)
Apr 15, 2019 0.7457 0.7481 0.7267 0.7291 157,769,440 -0.02(-3.15%)
Apr 12, 2019 0.8027 0.8063 0.7481 0.7528 315,754,784 -0.04(-4.80%)
Apr 11, 2019 0.7980 0.8122 0.7766 0.7908 169,004,240 -0.02(-2.06%)
Apr 10, 2019 0.7980 0.8170 0.7908 0.8075 151,914,608 +0.01(+1.80%)
Apr 09, 2019 0.8146 0.8146 0.7861 0.7932 198,994,848 -0.02(-2.91%)
Apr 08, 2019 0.8217 0.8478 0.8027 0.8170 221,307,344 +0.01(+0.88%)
Apr 05, 2019 0.7623 0.8217 0.7600 0.8098 272,362,496 +0.05(+6.23%)
Apr 04, 2019 0.7457 0.7623 0.7410 0.7623 125,316,752 +0.02(+2.23%)
Apr 03, 2019 0.7623 0.7671 0.7362 0.7457 192,713,824 -0.01(-1.87%)
Apr 02, 2019 0.7505 0.7671 0.7481 0.7600 180,944,272 +0.01(+1.59%)
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.