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 (%)
Nov 30, 2018 0.7582 0.7607 0.7329 0.7380 122,844,640 -0.03(-3.63%)
Nov 29, 2018 0.7658 0.7810 0.7481 0.7658 93,535,008 +0.01(+0.66%)
Nov 28, 2018 0.7582 0.7708 0.7228 0.7607 132,835,832 +0.01(+0.67%)
Nov 27, 2018 0.7961 0.7961 0.7456 0.7557 132,775,864 -0.04(-5.08%)
Nov 26, 2018 0.8163 0.8290 0.7885 0.7961 111,926,936 +0.00(+0.00%)
Nov 23, 2018 0.7986 0.8113 0.7810 0.7961 69,609,312 -0.03(-3.37%)
Nov 21, 2018 0.8239 0.8239 0.8239 0 +0.02(+1.87%)
Nov 20, 2018 0.8568 0.8593 0.7936 0.8088 172,340,416 -0.07(-8.05%)
Nov 19, 2018 0.8972 0.9023 0.8644 0.8795 112,623,616 -0.03(-2.79%)
Nov 16, 2018 0.9427 0.9503 0.8934 0.9048 130,995,032 -0.04(-4.02%)
Nov 15, 2018 0.9124 0.9503 0.9099 0.9427 110,442,008 +0.02(+1.63%)
Nov 14, 2018 0.9452 0.9553 0.9174 0.9275 183,874,336 +0.03(+3.09%)
Nov 13, 2018 0.8922 0.9250 0.8745 0.8997 166,831,808 +0.03(+2.89%)
Nov 12, 2018 0.9402 0.9427 0.8745 0.8745 118,860,456 -0.04(-4.68%)
Nov 09, 2018 0.8846 0.9326 0.8745 0.9174 146,409,520 +0.02(+2.54%)
Nov 08, 2018 0.9351 0.9377 0.8922 0.8947 110,163,680 -0.05(-4.84%)
Nov 07, 2018 0.9326 0.9579 0.9073 0.9402 105,047,152 +0.02(+1.92%)
Nov 06, 2018 0.9579 0.9768 0.9099 0.9225 126,558,520 -0.04(-3.69%)
Nov 05, 2018 0.9250 0.9680 0.9174 0.9579 174,549,552 +0.08(+8.60%)
Nov 02, 2018 0.9099 0.9301 0.8669 0.8821 153,305,632 -0.02(-2.24%)
Nov 01, 2018 0.9099 0.9250 0.8669 0.9023 195,616,944 +0.02(+1.71%)
Oct 31, 2018 0.8694 0.9174 0.8492 0.8871 182,616,048 +0.06(+7.34%)
Oct 30, 2018 0.8441 0.8922 0.7986 0.8264 471,494,336 -0.11(-12.10%)
Oct 29, 2018 0.9933 0.9958 0.9149 0.9402 114,287,344 -0.03(-2.62%)
Oct 26, 2018 0.9831 1.002 0.9351 0.9655 138,477,936 -0.05(-4.50%)
Oct 25, 2018 1.024 1.029 0.9857 1.011 104,242,568 +0.02(+2.04%)
Oct 24, 2018 1.137 1.142 0.9882 0.9907 171,072,848 -0.14(-12.11%)
Oct 23, 2018 1.112 1.152 1.089 1.127 143,307,440 -0.02(-1.76%)
Oct 22, 2018 1.193 1.202 1.122 1.147 112,637,136 -0.04(-3.20%)
Oct 19, 2018 1.183 1.228 1.178 1.185 93,701,224 +0.01(+0.64%)
Oct 18, 2018 1.170 1.200 1.150 1.178 104,377,264 -0.01(-0.85%)
Oct 17, 2018 1.203 1.213 1.150 1.188 96,298,088 -0.03(-2.49%)
Oct 16, 2018 1.168 1.221 1.160 1.218 108,991,752 +0.06(+4.78%)
Oct 15, 2018 1.135 1.173 1.125 1.163 103,345,096 +0.04(+3.37%)
Oct 12, 2018 1.145 1.145 1.099 1.125 113,819,816 +0.02(+1.83%)
Oct 11, 2018 1.147 1.150 1.079 1.104 156,376,432 -0.06(-5.21%)
Oct 10, 2018 1.233 1.238 1.165 1.165 150,391,728 -0.07(-5.34%)
Oct 09, 2018 1.188 1.259 1.178 1.231 146,784,448 +0.05(+4.28%)
Oct 08, 2018 1.122 1.185 1.117 1.180 82,736,128 +0.05(+4.24%)
Oct 05, 2018 1.152 1.163 1.120 1.132 72,075,120 -0.03(-2.40%)
Oct 04, 2018 1.183 1.195 1.145 1.160 97,118,440 -0.04(-2.96%)
Oct 03, 2018 1.147 1.197 1.125 1.195 100,498,864 +0.05(+4.65%)
Oct 02, 2018 1.160 1.163 1.122 1.142 80,786,448 -0.02(-1.31%)
Oct 01, 2018 1.145 1.165 1.130 1.158 94,732,224 +0.02(+2.00%)
Sep 28, 2018 1.120 1.147 1.117 1.135 60,510,896 +0.01(+0.67%)
Sep 27, 2018 1.132 1.150 1.120 1.127 72,639,472 +0.02(+1.36%)
Sep 26, 2018 1.150 1.163 1.112 1.112 98,555,912 -0.06(-4.76%)
Sep 25, 2018 1.188 1.200 1.165 1.168 100,163,128 -0.01(-1.07%)
Sep 24, 2018 1.158 1.185 1.150 1.180 117,645,248 +0.06(+5.18%)
Sep 21, 2018 1.117 1.140 1.112 1.122 122,758,784 +0.01(+0.68%)
Sep 20, 2018 1.099 1.135 1.094 1.115 115,446,032 +0.03(+2.56%)
Sep 19, 2018 1.041 1.097 1.039 1.087 78,599,192 +0.04(+4.12%)
Sep 18, 2018 1.024 1.051 1.011 1.044 93,662,056 +0.04(+3.77%)
Sep 17, 2018 1.011 1.026 1.006 1.006 63,161,336 -0.01(-0.50%)
Sep 14, 2018 1.013 1.026 0.9983 1.011 96,405,224 -0.00(-0.25%)
Sep 13, 2018 1.016 1.034 1.008 1.013 91,908,240 -0.01(-1.23%)
Sep 12, 2018 1.041 1.046 1.013 1.026 93,216,096 +0.00(+0.00%)
Sep 11, 2018 1.029 1.039 1.011 1.026 98,733,152 -0.01(-0.49%)
Sep 10, 2018 1.024 1.049 1.021 1.031 80,663,256 +0.01(+1.24%)
Sep 07, 2018 1.013 1.039 0.9806 1.019 140,204,240 -0.01(-0.74%)
Sep 06, 2018 1.087 1.089 1.024 1.026 123,324,696 -0.06(-5.80%)
Sep 05, 2018 1.079 1.102 1.065 1.089 83,383,544 +0.00(+0.00%)
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.