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 (%)
Sep 30, 2019 0.3513 0.3589 0.3462 0.3564 151,303,344 +0.00(+0.71%)
Sep 27, 2019 0.3488 0.3715 0.3462 0.3538 156,616,992 -0.00(-0.71%)
Sep 26, 2019 0.3614 0.3614 0.3437 0.3564 197,339,744 -0.00(-0.70%)
Sep 25, 2019 0.3513 0.3665 0.3488 0.3589 146,405,472 -0.00(-0.70%)
Sep 24, 2019 0.3867 0.3867 0.3538 0.3614 233,763,776 -0.02(-5.92%)
Sep 23, 2019 0.3993 0.4069 0.3842 0.3842 185,483,008 -0.02(-3.80%)
Sep 20, 2019 0.4195 0.4195 0.3917 0.3993 342,691,968 -0.02(-3.66%)
Sep 19, 2019 0.4170 0.4195 0.4094 0.4145 137,021,248 +0.01(+3.14%)
Sep 18, 2019 0.4473 0.4499 0.3993 0.4019 374,932,576 -0.05(-10.17%)
Sep 17, 2019 0.5131 0.5156 0.4473 0.4473 384,044,480 -0.07(-14.08%)
Sep 16, 2019 0.5383 0.5434 0.4853 0.5206 1,039,810,688 +0.07(+15.73%)
Sep 13, 2019 0.4600 0.4726 0.4398 0.4499 194,765,056 -0.00(-0.56%)
Sep 12, 2019 0.4524 0.4575 0.4297 0.4524 194,459,792 -0.01(-2.19%)
Sep 11, 2019 0.4726 0.5004 0.4423 0.4625 284,171,168 +0.00(+0.00%)
Sep 10, 2019 0.4600 0.5055 0.4473 0.4625 475,505,248 -0.02(-3.17%)
Sep 09, 2019 0.4069 0.4802 0.4044 0.4777 374,230,400 +0.08(+19.62%)
Sep 06, 2019 0.3892 0.4044 0.3791 0.3993 155,312,080 -0.01(-1.25%)
Sep 05, 2019 0.3766 0.4044 0.3740 0.4044 271,188,768 +0.03(+8.84%)
Sep 04, 2019 0.3614 0.3715 0.3538 0.3715 148,715,824 +0.02(+6.52%)
Sep 03, 2019 0.3538 0.3564 0.3361 0.3488 221,744,032 -0.02(-4.17%)
Aug 30, 2019 0.3842 0.3867 0.3564 0.3639 121,810,760 -0.03(-6.49%)
Aug 29, 2019 0.3791 0.3968 0.3740 0.3892 190,690,224 +0.02(+4.76%)
Aug 28, 2019 0.3614 0.3715 0.3538 0.3715 117,509,560 +0.02(+5.76%)
Aug 27, 2019 0.3766 0.3791 0.3361 0.3513 215,963,088 -0.03(-6.71%)
Aug 26, 2019 0.3842 0.3867 0.3740 0.3766 74,362,824 +0.01(+1.36%)
Aug 23, 2019 0.3892 0.3962 0.3639 0.3715 187,871,728 -0.04(-8.70%)
Aug 22, 2019 0.4170 0.4195 0.3993 0.4069 129,627,328 -0.00(-0.62%)
Aug 21, 2019 0.4145 0.4347 0.4044 0.4094 190,552,000 +0.01(+1.89%)
Aug 20, 2019 0.3968 0.4044 0.3816 0.4019 135,717,568 -0.00(-0.62%)
Aug 19, 2019 0.3589 0.4044 0.3564 0.4044 263,550,336 +0.05(+15.11%)
Aug 16, 2019 0.3311 0.3513 0.3260 0.3513 129,162,688 +0.03(+7.75%)
Aug 15, 2019 0.3488 0.3488 0.3235 0.3260 125,864,840 -0.02(-4.44%)
Aug 14, 2019 0.3538 0.3538 0.3336 0.3412 158,644,016 -0.03(-6.90%)
Aug 13, 2019 0.3488 0.3791 0.3462 0.3665 153,421,232 +0.01(+3.57%)
Aug 12, 2019 0.3614 0.3614 0.3462 0.3538 116,695,968 -0.01(-2.78%)
Aug 09, 2019 0.3690 0.3778 0.3564 0.3639 167,469,008 -0.01(-2.04%)
Aug 08, 2019 0.3589 0.3740 0.3513 0.3715 346,007,936 +0.02(+5.76%)
Aug 07, 2019 0.3462 0.3538 0.3184 0.3513 285,382,816 +0.00(+0.00%)
Aug 06, 2019 0.4170 0.4195 0.3488 0.3513 371,498,048 -0.04(-10.90%)
Aug 05, 2019 0.4019 0.4094 0.3816 0.3943 314,306,176 -0.02(-4.88%)
Aug 02, 2019 0.4271 0.4271 0.4120 0.4145 81,292,240 -0.00(-0.61%)
Aug 01, 2019 0.4499 0.4524 0.4094 0.4170 220,290,000 -0.04(-8.84%)
Jul 31, 2019 0.4600 0.4726 0.4473 0.4575 237,254,800 +0.00(+0.56%)
Jul 30, 2019 0.4120 0.4549 0.4019 0.4549 245,683,120 +0.04(+9.76%)
Jul 29, 2019 0.4170 0.4246 0.4019 0.4145 147,288,720 -0.00(-0.61%)
Jul 26, 2019 0.4271 0.4322 0.4094 0.4170 152,599,376 -0.01(-1.79%)
Jul 25, 2019 0.4448 0.4499 0.4246 0.4246 220,920,064 -0.01(-2.89%)
Jul 24, 2019 0.4221 0.4448 0.4221 0.4372 176,230,160 +0.01(+2.98%)
Jul 23, 2019 0.4170 0.4246 0.4094 0.4246 147,597,888 +0.01(+2.44%)
Jul 22, 2019 0.4145 0.4297 0.4044 0.4145 162,069,280 +0.01(+1.23%)
Jul 19, 2019 0.4069 0.4145 0.3968 0.4094 169,259,824 +0.01(+2.53%)
Jul 18, 2019 0.4322 0.4322 0.3968 0.3993 313,455,648 -0.03(-7.06%)
Jul 17, 2019 0.4524 0.4549 0.4297 0.4297 214,871,840 -0.02(-3.95%)
Jul 16, 2019 0.4625 0.4650 0.4448 0.4473 230,289,744 -0.02(-3.80%)
Jul 15, 2019 0.4878 0.4878 0.4625 0.4650 219,208,064 -0.02(-4.66%)
Jul 12, 2019 0.4827 0.4954 0.4777 0.4878 162,605,840 +0.01(+2.12%)
Jul 11, 2019 0.4827 0.4878 0.4751 0.4777 126,772,912 -0.01(-1.05%)
Jul 10, 2019 0.4625 0.4853 0.4600 0.4827 207,350,640 +0.03(+5.52%)
Jul 09, 2019 0.4549 0.4600 0.4448 0.4575 172,888,240 +0.00(+0.00%)
Jul 08, 2019 0.4650 0.4676 0.4549 0.4575 177,834,976 -0.01(-2.16%)
Jul 05, 2019 0.4676 0.4726 0.4549 0.4676 152,618,368 +0.00(+0.54%)
Jul 03, 2019 0.4827 0.4853 0.4625 0.4650 122,373,792 -0.00(-0.54%)
Jul 02, 2019 0.4928 0.4928 0.4676 0.4676 463,334,720 -0.03(-5.61%)
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.