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, 2016 1.549 1.592 1.524 1.585 287,845,344 +0.04(+2.45%)
Sep 29, 2016 1.620 1.650 1.532 1.547 529,298,304 -0.16(-9.33%)
Sep 28, 2016 1.590 1.719 1.569 1.706 223,882,848 +0.13(+8.35%)
Sep 27, 2016 1.643 1.645 1.509 1.575 329,855,520 -0.10(-5.89%)
Sep 26, 2016 1.696 1.729 1.658 1.673 101,772,416 -0.00(-0.15%)
Sep 23, 2016 1.714 1.754 1.643 1.676 120,916,040 -0.06(-3.49%)
Sep 22, 2016 1.744 1.767 1.706 1.736 148,689,744 +0.03(+1.93%)
Sep 21, 2016 1.703 1.724 1.668 1.703 161,783,280 +0.05(+2.74%)
Sep 20, 2016 1.716 1.759 1.645 1.658 270,642,944 -0.06(-3.67%)
Sep 19, 2016 1.873 1.888 1.721 1.721 458,540,224 -0.14(-7.35%)
Sep 16, 2016 1.792 1.863 1.784 1.858 184,451,808 +0.03(+1.38%)
Sep 15, 2016 1.820 1.865 1.794 1.832 156,786,816 +0.02(+1.12%)
Sep 14, 2016 1.858 1.873 1.772 1.812 180,153,232 -0.05(-2.85%)
Sep 13, 2016 1.961 1.967 1.808 1.865 278,782,304 -0.17(-8.32%)
Sep 12, 2016 1.954 2.059 1.903 2.035 262,082,528 +0.11(+5.64%)
Sep 09, 2016 1.933 1.971 1.878 1.926 227,777,856 -0.03(-1.55%)
Sep 08, 2016 1.751 1.974 1.736 1.956 446,765,120 +0.24(+13.66%)
Sep 07, 2016 1.754 1.757 1.708 1.721 110,882,464 +0.00(+0.15%)
Sep 06, 2016 1.693 1.744 1.683 1.719 145,541,792 +0.05(+3.03%)
Sep 02, 2016 1.595 1.668 1.668 1.668 181,481,248 +0.09(+5.60%)
Sep 01, 2016 1.575 1.605 1.554 1.580 111,120,944 -0.03(-1.58%)
Aug 31, 2016 1.628 1.645 1.562 1.605 137,085,600 -0.04(-2.46%)
Aug 30, 2016 1.645 1.681 1.618 1.645 114,296,360 +0.02(+1.09%)
Aug 29, 2016 1.607 1.640 1.580 1.628 87,599,528 +0.01(+0.63%)
Aug 26, 2016 1.610 1.653 1.604 1.618 137,541,232 +0.02(+1.11%)
Aug 25, 2016 1.580 1.628 1.567 1.600 127,843,504 +0.02(+1.12%)
Aug 24, 2016 1.658 1.668 1.577 1.582 177,403,632 -0.05(-3.10%)
Aug 23, 2016 1.527 1.663 1.524 1.633 255,407,104 +0.09(+6.08%)
Aug 22, 2016 1.476 1.539 1.471 1.539 154,080,144 +0.00(+0.00%)
Aug 19, 2016 1.552 1.572 1.499 1.539 170,743,984 -0.03(-1.77%)
Aug 18, 2016 1.453 1.580 1.453 1.567 317,957,760 +0.13(+9.15%)
Aug 17, 2016 1.494 1.499 1.390 1.436 259,814,288 -0.06(-3.89%)
Aug 16, 2016 1.415 1.501 1.370 1.494 304,851,840 +0.10(+7.45%)
Aug 15, 2016 1.297 1.398 1.281 1.390 298,177,440 +0.12(+9.56%)
Aug 12, 2016 1.279 1.286 1.243 1.269 127,566,016 -0.00(-0.20%)
Aug 11, 2016 1.286 1.289 1.218 1.271 278,376,960 +0.06(+4.79%)
Aug 10, 2016 1.228 1.246 1.206 1.213 142,652,016 -0.00(-0.21%)
Aug 09, 2016 1.281 1.284 1.206 1.216 175,582,320 -0.05(-3.99%)
Aug 08, 2016 1.251 1.302 1.238 1.266 162,328,720 +0.03(+2.45%)
Aug 05, 2016 1.309 1.312 1.228 1.236 201,300,000 -0.06(-4.68%)
Aug 04, 2016 1.274 1.334 1.251 1.297 281,836,032 -0.04(-3.02%)
Aug 03, 2016 1.251 1.338 1.218 1.337 196,761,984 +0.10(+7.96%)
Aug 02, 2016 1.314 1.324 1.200 1.238 172,193,872 -0.05(-3.73%)
Aug 01, 2016 1.347 1.352 1.279 1.286 142,917,200 -0.08(-6.09%)
Jul 29, 2016 1.302 1.380 1.302 1.370 184,096,160 +0.06(+4.43%)
Jul 28, 2016 1.309 1.345 1.297 1.312 131,515,784 +0.00(+0.00%)
Jul 27, 2016 1.413 1.415 1.289 1.312 203,950,784 -0.04(-2.99%)
Jul 26, 2016 1.271 1.357 1.264 1.352 173,745,248 +0.05(+4.09%)
Jul 25, 2016 1.357 1.361 1.265 1.299 216,742,272 -0.06(-4.64%)
Jul 22, 2016 1.299 1.390 1.266 1.362 258,959,232 +0.11(+8.45%)
Jul 21, 2016 1.243 1.327 1.233 1.256 259,509,488 +0.06(+4.85%)
Jul 20, 2016 1.115 1.221 1.102 1.198 145,748,288 +0.06(+5.33%)
Jul 19, 2016 1.145 1.160 1.120 1.137 109,370,152 -0.03(-2.17%)
Jul 18, 2016 1.122 1.163 1.087 1.163 88,940,720 +0.05(+4.07%)
Jul 15, 2016 1.147 1.178 1.115 1.117 106,837,072 -0.02(-1.78%)
Jul 14, 2016 1.120 1.158 1.104 1.137 160,147,648 +0.04(+3.45%)
Jul 13, 2016 1.137 1.155 1.079 1.099 114,507,760 -0.06(-5.02%)
Jul 12, 2016 1.094 1.160 1.082 1.158 153,073,728 +0.10(+9.57%)
Jul 11, 2016 1.089 1.097 1.054 1.056 89,924,840 -0.02(-1.41%)
Jul 08, 2016 1.099 1.069 1.079 1.072 101,165,632 +0.00(+0.24%)
Jul 07, 2016 1.125 1.155 1.067 1.069 139,189,216 -0.03(-2.76%)
Jul 06, 2016 1.077 1.099 1.067 1.099 96,760,728 +0.01(+1.16%)
Jul 05, 2016 1.110 1.118 1.044 1.087 125,798,456 -0.07(-6.32%)
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.