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 (%)
Jul 31, 2015 2.244 2.276 2.179 2.189 62,095,932 -0.08(-3.46%)
Jul 30, 2015 2.297 2.348 2.254 2.267 72,673,784 -0.05(-1.97%)
Jul 29, 2015 2.254 2.366 2.229 2.313 85,275,392 +0.04(+1.67%)
Jul 28, 2015 2.146 2.297 2.123 2.275 125,189,944 +0.16(+7.53%)
Jul 27, 2015 2.093 2.174 2.050 2.115 111,022,168 +0.02(+1.09%)
Jul 24, 2015 2.199 2.210 2.072 2.093 101,048,720 -0.11(-4.94%)
Jul 23, 2015 2.280 2.332 2.123 2.201 156,388,464 -0.09(-3.76%)
Jul 22, 2015 2.338 2.398 2.275 2.287 79,658,024 -0.06(-2.58%)
Jul 21, 2015 2.545 2.563 2.337 2.348 188,756,784 -0.25(-9.54%)
Jul 20, 2015 2.752 2.760 2.585 2.596 53,564,476 -0.17(-6.12%)
Jul 17, 2015 2.929 2.929 2.730 2.765 76,377,112 -0.16(-5.53%)
Jul 16, 2015 2.881 2.954 2.818 2.927 55,514,416 +0.07(+2.57%)
Jul 15, 2015 2.876 2.901 2.764 2.853 52,621,052 -0.02(-0.79%)
Jul 14, 2015 2.760 2.879 2.745 2.876 50,764,632 +0.12(+4.40%)
Jul 13, 2015 2.851 2.861 2.745 2.755 73,493,912 -0.12(-4.13%)
Jul 10, 2015 2.970 3.003 2.848 2.874 69,588,992 -0.08(-2.65%)
Jul 09, 2015 2.975 3.003 2.934 2.952 85,412,136 +0.09(+3.27%)
Jul 08, 2015 2.836 2.909 2.740 2.858 107,704,336 -0.04(-1.31%)
Jul 07, 2015 2.634 3.008 2.512 2.896 166,522,688 +0.26(+9.98%)
Jul 06, 2015 2.656 2.724 2.603 2.634 73,082,928 -0.09(-3.25%)
Jul 02, 2015 2.702 2.722 2.722 2.722 62,945,448 +0.06(+2.09%)
Jul 01, 2015 2.831 2.833 2.655 2.666 86,702,840 -0.16(-5.55%)
Jun 30, 2015 2.818 2.857 2.773 2.823 72,996,264 +0.04(+1.27%)
Jun 29, 2015 2.853 2.886 2.764 2.788 96,483,448 -0.03(-1.17%)
Jun 26, 2015 2.795 2.823 2.780 2.821 85,860,664 +0.01(+0.45%)
Jun 25, 2015 2.876 2.904 2.780 2.808 110,557,504 -0.11(-3.81%)
Jun 24, 2015 2.967 3.014 2.919 2.919 60,704,616 -0.06(-1.95%)
Jun 23, 2015 3.000 3.048 2.977 2.977 66,296,356 -0.03(-0.93%)
Jun 22, 2015 2.975 3.030 2.924 3.005 47,334,944 +0.03(+0.85%)
Jun 19, 2015 2.997 3.020 2.919 2.980 129,957,232 -0.02(-0.76%)
Jun 18, 2015 3.071 3.091 2.997 3.003 94,016,376 -0.05(-1.74%)
Jun 17, 2015 3.187 3.205 3.035 3.056 88,191,256 -0.11(-3.51%)
Jun 16, 2015 3.081 3.172 3.061 3.167 72,708,152 +0.08(+2.62%)
Jun 15, 2015 3.073 3.157 3.063 3.086 83,941,896 -0.01(-0.33%)
Jun 12, 2015 3.144 3.149 3.058 3.096 80,580,192 -0.06(-2.00%)
Jun 11, 2015 3.260 3.273 3.147 3.159 159,518,368 -0.14(-4.29%)
Jun 10, 2015 3.374 3.399 3.286 3.301 96,814,968 -0.04(-1.21%)
Jun 09, 2015 3.366 3.392 3.334 3.341 61,702,076 +0.02(+0.46%)
Jun 08, 2015 3.323 3.351 3.265 3.326 85,500,392 +0.00(+0.08%)
Jun 05, 2015 3.288 3.349 3.258 3.323 103,898,488 +0.03(+0.84%)
Jun 04, 2015 3.392 3.404 3.281 3.296 130,788,256 -0.13(-3.83%)
Jun 03, 2015 3.521 3.533 3.397 3.427 135,364,016 -0.12(-3.49%)
Jun 02, 2015 3.516 3.564 3.500 3.551 81,326,296 +0.05(+1.37%)
Jun 01, 2015 3.566 3.574 3.503 3.503 70,842,288 -0.06(-1.77%)
May 29, 2015 3.561 3.607 3.518 3.566 98,062,688 +0.02(+0.43%)
May 28, 2015 3.720 3.725 3.538 3.551 98,446,232 -0.18(-4.81%)
May 27, 2015 3.758 3.801 3.710 3.730 57,123,904 -0.04(-1.07%)
May 26, 2015 3.768 3.781 3.720 3.771 56,659,528 -0.04(-0.93%)
May 22, 2015 3.824 3.806 3.806 3.806 40,533,948 -0.06(-1.63%)
May 21, 2015 3.753 3.874 3.746 3.869 59,287,892 +0.14(+3.80%)
May 20, 2015 3.700 3.768 3.646 3.728 62,310,596 +0.05(+1.24%)
May 19, 2015 3.740 3.773 3.644 3.682 66,919,188 -0.08(-2.15%)
May 18, 2015 3.753 3.771 3.677 3.763 61,997,988 -0.03(-0.73%)
May 15, 2015 3.791 3.801 3.687 3.791 85,731,600 -0.02(-0.60%)
May 14, 2015 3.862 3.935 3.799 3.814 81,845,912 -0.04(-0.92%)
May 13, 2015 3.945 3.958 3.819 3.849 76,198,256 -0.06(-1.42%)
May 12, 2015 3.867 3.982 3.842 3.905 79,086,920 +0.07(+1.78%)
May 11, 2015 3.864 3.892 3.791 3.837 72,899,048 -0.03(-0.65%)
May 08, 2015 3.720 3.864 3.629 3.862 112,207,008 +0.20(+5.38%)
May 07, 2015 3.690 3.692 3.579 3.665 118,269,896 -0.06(-1.49%)
May 06, 2015 4.140 4.178 3.685 3.720 191,880,128 -0.29(-7.19%)
May 05, 2015 4.216 4.221 3.998 4.008 104,936,056 -0.13(-3.23%)
May 04, 2015 4.190 4.291 4.077 4.142 103,624,320 -0.04(-0.91%)
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.