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 30, 2017 1.264 1.274 1.241 1.256 110,758,088 +0.00(+0.20%)
Jun 29, 2017 1.243 1.284 1.233 1.254 140,262,656 +0.03(+2.06%)
Jun 28, 2017 1.213 1.249 1.200 1.228 104,915,256 +0.02(+1.25%)
Jun 27, 2017 1.206 1.228 1.183 1.213 136,153,376 +0.03(+2.78%)
Jun 26, 2017 1.160 1.211 1.150 1.180 114,782,432 +0.03(+2.19%)
Jun 23, 2017 1.150 1.160 1.127 1.155 164,976,912 +0.02(+1.56%)
Jun 22, 2017 1.158 1.170 1.135 1.137 119,206,552 -0.01(-0.44%)
Jun 21, 2017 1.223 1.226 1.107 1.142 317,019,488 -0.10(-7.94%)
Jun 20, 2017 1.243 1.251 1.206 1.241 153,209,664 -0.02(-1.60%)
Jun 19, 2017 1.286 1.309 1.259 1.261 138,856,320 -0.03(-2.16%)
Jun 16, 2017 1.276 1.302 1.264 1.289 133,836,728 +0.03(+2.00%)
Jun 15, 2017 1.249 1.291 1.243 1.264 124,245,984 -0.01(-0.40%)
Jun 14, 2017 1.312 1.312 1.256 1.269 176,208,608 -0.07(-4.92%)
Jun 13, 2017 1.281 1.337 1.271 1.334 145,589,120 +0.06(+4.35%)
Jun 12, 2017 1.276 1.307 1.271 1.279 161,168,016 +0.02(+1.81%)
Jun 09, 2017 1.208 1.276 1.206 1.256 184,216,048 +0.06(+4.85%)
Jun 08, 2017 1.223 1.188 1.198 145,787,152 -0.02(-1.25%)
Jun 07, 2017 1.256 1.284 1.198 1.213 222,847,536 -0.06(-4.76%)
Jun 06, 2017 1.241 1.281 1.211 1.274 202,398,480 +0.04(+3.07%)
Jun 05, 2017 1.243 1.264 1.233 1.236 119,308,056 -0.02(-1.41%)
Jun 02, 2017 1.271 1.274 1.238 1.254 185,591,232 -0.04(-2.75%)
Jun 01, 2017 1.289 1.319 1.269 1.289 140,227,104 +0.01(+0.79%)
May 31, 2017 1.279 1.286 1.238 1.279 254,958,160 -0.01(-0.78%)
May 30, 2017 1.314 1.329 1.274 1.289 152,986,368 -0.05(-3.59%)
May 26, 2017 1.324 1.339 1.302 1.337 113,659,096 +0.03(+2.12%)
May 25, 2017 1.393 1.436 1.297 1.309 226,348,896 -0.09(-6.67%)
May 24, 2017 1.433 1.468 1.393 1.403 127,842,896 -0.03(-2.12%)
May 23, 2017 1.438 1.456 1.428 1.433 78,355,312 -0.02(-1.05%)
May 22, 2017 1.484 1.484 1.433 1.448 103,505,000 -0.01(-0.87%)
May 19, 2017 1.433 1.471 1.427 1.461 138,208,368 +0.05(+3.77%)
May 18, 2017 1.371 1.415 1.362 1.408 104,940,808 +0.02(+1.46%)
May 17, 2017 1.400 1.430 1.365 1.388 123,144,704 -0.01(-0.90%)
May 16, 2017 1.415 1.441 1.390 1.400 119,169,256 -0.01(-0.54%)
May 15, 2017 1.468 1.481 1.395 1.408 150,696,288 -0.02(-1.07%)
May 12, 2017 1.442 1.456 1.414 1.423 78,736,120 -0.02(-1.57%)
May 11, 2017 1.461 1.473 1.423 1.446 143,024,432 -0.01(-0.52%)
May 10, 2017 1.388 1.465 1.382 1.453 187,985,520 +0.09(+6.48%)
May 09, 2017 1.398 1.403 1.362 1.365 155,543,232 -0.04(-2.70%)
May 08, 2017 1.372 1.412 1.357 1.403 156,202,896 +0.02(+1.65%)
May 05, 2017 1.303 1.380 1.299 1.380 245,218,672 +0.08(+6.43%)
May 04, 2017 1.362 1.365 1.264 1.297 398,918,688 -0.10(-7.40%)
May 03, 2017 1.339 1.420 1.314 1.400 250,464,656 +0.06(+4.14%)
May 02, 2017 1.355 1.375 1.327 1.345 115,069,872 +0.00(+0.19%)
May 01, 2017 1.327 1.350 1.319 1.342 70,353,992 +0.01(+0.95%)
Apr 28, 2017 1.351 1.355 1.314 1.329 123,003,824 -0.01(-0.57%)
Apr 27, 2017 1.365 1.365 1.302 1.337 210,760,560 -0.05(-3.29%)
Apr 26, 2017 1.375 1.430 1.370 1.382 148,409,968 -0.01(-0.73%)
Apr 25, 2017 1.353 1.398 1.327 1.393 161,597,344 +0.03(+2.42%)
Apr 24, 2017 1.404 1.410 1.345 1.360 171,901,632 -0.04(-2.54%)
Apr 21, 2017 1.405 1.425 1.377 1.395 132,212,224 -0.01(-0.72%)
Apr 20, 2017 1.400 1.441 1.393 1.405 111,398,088 +0.02(+1.09%)
Apr 19, 2017 1.430 1.448 1.385 1.390 158,362,800 -0.04(-2.83%)
Apr 18, 2017 1.420 1.463 1.403 1.430 121,846,176 -0.01(-0.53%)
Apr 17, 2017 1.484 1.494 1.418 1.438 197,449,824 -0.05(-3.40%)
Apr 13, 2017 1.559 1.562 1.486 1.489 149,359,648 -0.07(-4.23%)
Apr 12, 2017 1.562 1.615 1.547 1.554 170,167,840 -0.01(-0.49%)
Apr 11, 2017 1.567 1.569 1.529 1.562 133,866,544 -0.01(-0.80%)
Apr 10, 2017 1.580 1.591 1.564 1.575 116,169,720 +0.01(+0.48%)
Apr 07, 2017 1.587 1.596 1.557 1.567 130,130,296 -0.02(-1.27%)
Apr 06, 2017 1.564 1.618 1.557 1.587 209,566,192 +0.04(+2.78%)
Apr 05, 2017 1.620 1.666 1.519 1.544 324,172,064 -0.05(-3.32%)
Apr 04, 2017 1.491 1.600 1.473 1.597 289,773,248 +0.10(+6.76%)
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.