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 29, 2016 1.223 1.297 1.223 1.287 195,917,344 +0.05(+4.43%)
Jul 28, 2016 1.230 1.263 1.218 1.233 139,960,672 +0.00(+0.00%)
Jul 27, 2016 1.328 1.330 1.211 1.233 217,046,864 -0.04(-2.99%)
Jul 26, 2016 1.195 1.275 1.187 1.271 184,901,776 +0.05(+4.09%)
Jul 25, 2016 1.275 1.279 1.189 1.221 230,659,712 -0.06(-4.64%)
Jul 22, 2016 1.221 1.306 1.190 1.280 275,587,520 +0.10(+8.45%)
Jul 21, 2016 1.168 1.247 1.159 1.180 276,173,088 +0.05(+4.85%)
Jul 20, 2016 1.047 1.147 1.035 1.126 155,107,072 +0.06(+5.33%)
Jul 19, 2016 1.076 1.090 1.052 1.069 116,393,024 -0.02(-2.17%)
Jul 18, 2016 1.054 1.092 1.021 1.092 94,651,776 +0.04(+4.07%)
Jul 15, 2016 1.078 1.107 1.047 1.050 113,697,288 -0.02(-1.78%)
Jul 14, 2016 1.052 1.088 1.038 1.069 170,431,040 +0.04(+3.45%)
Jul 13, 2016 1.069 1.085 1.014 1.033 121,860,528 -0.05(-5.02%)
Jul 12, 2016 1.028 1.090 1.016 1.088 162,902,896 +0.09(+9.57%)
Jul 11, 2016 1.024 1.031 0.9903 0.9927 95,699,088 -0.01(-1.41%)
Jul 08, 2016 1.033 1.005 1.014 1.007 107,661,680 +0.00(+0.24%)
Jul 07, 2016 1.057 1.085 1.002 1.005 148,126,832 -0.03(-2.76%)
Jul 06, 2016 1.012 1.033 1.002 1.033 102,973,920 +0.01(+1.16%)
Jul 05, 2016 1.043 1.051 0.9808 1.021 133,876,216 -0.07(-6.32%)
Jul 01, 2016 1.009 1.090 1.090 1.090 139,545,008 +0.07(+7.24%)
Jun 30, 2016 1.043 1.046 0.9856 1.016 149,159,424 -0.03(-3.17%)
Jun 29, 2016 1.057 1.069 1.028 1.050 125,096,144 +0.03(+3.27%)
Jun 28, 2016 1.016 1.026 0.9927 1.016 104,050,424 +0.05(+5.42%)
Jun 27, 2016 1.009 1.019 0.9333 0.9642 131,338,584 -0.07(-7.09%)
Jun 24, 2016 1.012 1.062 0.9903 1.038 123,929,104 -0.06(-5.82%)
Jun 23, 2016 1.085 1.104 1.073 1.102 80,227,432 +0.03(+2.88%)
Jun 22, 2016 1.121 1.121 1.069 1.071 100,122,576 -0.03(-2.38%)
Jun 21, 2016 1.078 1.104 1.064 1.097 138,963,936 -0.01(-0.86%)
Jun 20, 2016 1.142 1.145 1.078 1.107 171,507,632 +0.04(+3.33%)
Jun 17, 2016 1.043 1.104 1.033 1.071 225,433,488 +0.06(+6.37%)
Jun 16, 2016 0.9998 1.033 0.9571 1.007 163,895,520 -0.01(-0.93%)
Jun 15, 2016 1.014 1.069 1.005 1.016 134,511,936 +0.00(+0.00%)
Jun 14, 2016 1.007 1.057 0.9737 1.016 138,555,600 -0.01(-1.16%)
Jun 13, 2016 1.038 1.092 0.9903 1.028 149,449,552 -0.02(-2.04%)
Jun 10, 2016 1.109 1.123 1.038 1.050 160,834,256 -0.11(-9.43%)
Jun 09, 2016 1.128 1.168 1.073 1.159 238,354,336 -0.02(-1.81%)
Jun 08, 2016 1.161 1.221 1.147 1.180 194,338,688 +0.07(+6.42%)
Jun 07, 2016 1.109 1.154 1.081 1.109 187,925,008 +0.02(+2.19%)
Jun 06, 2016 1.007 1.090 0.9903 1.085 167,942,096 +0.11(+11.74%)
Jun 03, 2016 1.012 1.021 0.9666 0.9713 106,000,304 -0.04(-3.76%)
Jun 02, 2016 1.021 1.054 1.002 1.009 126,564,264 -0.03(-2.75%)
Jun 01, 2016 0.9998 1.043 0.9713 1.038 136,326,096 +0.02(+1.86%)
May 31, 2016 1.005 1.057 1.005 1.019 165,331,824 +0.03(+3.13%)
May 27, 2016 0.9879 0.9879 0.9879 0.9879 103,680,704 -0.02(-1.65%)
May 26, 2016 1.100 1.126 0.9761 1.005 193,016,128 -0.03(-2.76%)
May 25, 2016 1.005 1.066 0.9951 1.033 195,574,448 +0.07(+7.41%)
May 24, 2016 0.8740 0.9666 0.8637 0.9618 158,664,400 +0.09(+10.35%)
May 23, 2016 0.8763 0.8977 0.8455 0.8716 143,966,048 -0.01(-1.34%)
May 20, 2016 0.9309 0.9381 0.8775 0.8835 166,058,272 -0.03(-3.63%)
May 19, 2016 0.8977 0.9238 0.8526 0.9167 132,141,904 +0.00(+0.26%)
May 18, 2016 0.9404 0.9642 0.9048 0.9143 113,974,080 -0.02(-2.04%)
May 17, 2016 0.9476 1.009 0.9191 0.9333 230,515,216 +0.01(+0.77%)
May 16, 2016 0.9951 1.027 0.9143 0.9262 172,900,512 -0.04(-3.94%)
May 13, 2016 0.9452 1.009 0.9452 0.9642 118,009,448 -0.03(-2.64%)
May 12, 2016 1.090 1.100 0.9689 0.9903 177,651,600 -0.05(-4.36%)
May 11, 2016 1.009 1.145 0.9784 1.035 223,243,136 +0.01(+1.40%)
May 10, 2016 1.005 1.035 0.9333 1.021 293,337,312 +0.05(+4.88%)
May 09, 2016 1.121 1.164 0.9594 0.9737 204,902,576 -0.12(-10.68%)
May 06, 2016 1.311 1.385 1.079 1.090 295,464,256 -0.27(-19.62%)
May 05, 2016 1.496 1.537 1.354 1.356 257,122,624 +0.01(+1.06%)
May 04, 2016 1.446 1.468 1.335 1.342 112,602,664 -0.04(-2.59%)
May 03, 2016 1.515 1.525 1.361 1.377 169,055,728 -0.19(-11.99%)
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.