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, 2016 1.646 1.689 1.601 1.662 514,703,168 +0.15(+9.89%)
Nov 29, 2016 1.465 1.525 1.432 1.513 215,235,744 +0.01(+0.47%)
Nov 28, 2016 1.601 1.603 1.501 1.506 196,535,728 -0.06(-3.79%)
Nov 25, 2016 1.560 1.579 1.548 1.565 87,849,440 -0.01(-0.75%)
Nov 23, 2016 1.577 1.577 1.577 0 +0.05(+3.11%)
Nov 22, 2016 1.534 1.539 1.480 1.529 179,298,848 +0.02(+1.26%)
Nov 21, 2016 1.411 1.520 1.465 1.510 222,093,712 +0.10(+7.07%)
Nov 18, 2016 1.415 1.434 1.399 1.411 153,723,312 +0.01(+0.85%)
Nov 17, 2016 1.425 1.450 1.387 1.399 188,370,704 -0.00(-0.34%)
Nov 16, 2016 1.423 1.453 1.380 1.404 204,830,368 -0.03(-2.31%)
Nov 15, 2016 1.342 1.456 1.339 1.437 277,982,976 +0.14(+10.60%)
Nov 14, 2016 1.311 1.330 1.254 1.299 214,320,800 +0.01(+0.74%)
Nov 11, 2016 1.335 1.351 1.271 1.290 197,925,104 -0.06(-4.74%)
Nov 10, 2016 1.423 1.445 1.349 1.354 317,906,112 -0.02(-1.21%)
Nov 09, 2016 1.252 1.382 1.249 1.370 232,865,696 +0.11(+8.66%)
Nov 08, 2016 1.256 1.296 1.240 1.261 165,228,544 -0.03(-2.57%)
Nov 07, 2016 1.294 1.318 1.278 1.294 179,538,496 +0.04(+3.02%)
Nov 04, 2016 1.249 1.306 1.247 1.256 196,717,984 -0.03(-2.04%)
Nov 03, 2016 1.366 1.377 1.266 1.282 255,601,008 +0.02(+1.70%)
Nov 02, 2016 1.230 1.290 1.221 1.261 242,451,664 -0.01(-0.93%)
Nov 01, 2016 1.313 1.339 1.230 1.273 209,600,560 -0.04(-2.72%)
Oct 31, 2016 1.363 1.377 1.304 1.309 173,113,872 -0.07(-4.84%)
Oct 28, 2016 1.432 1.439 1.368 1.375 187,747,952 -0.07(-4.77%)
Oct 27, 2016 1.415 1.470 1.408 1.444 191,252,912 +0.02(+1.33%)
Oct 26, 2016 1.396 1.468 1.356 1.425 283,604,320 -0.03(-1.80%)
Oct 25, 2016 1.515 1.544 1.447 1.451 287,353,600 -0.06(-3.93%)
Oct 24, 2016 1.579 1.596 1.494 1.510 253,122,544 -0.08(-4.79%)
Oct 21, 2016 1.653 1.689 1.565 1.586 370,975,456 -0.05(-3.33%)
Oct 20, 2016 1.556 1.651 1.509 1.641 450,703,424 +0.05(+2.83%)
Oct 19, 2016 1.575 1.627 1.567 1.596 276,726,400 +0.05(+3.07%)
Oct 18, 2016 1.546 1.567 1.501 1.548 161,754,304 +0.04(+2.68%)
Oct 17, 2016 1.553 1.586 1.491 1.508 156,983,840 -0.05(-3.20%)
Oct 14, 2016 1.532 1.590 1.532 1.558 209,939,104 +0.03(+2.02%)
Oct 13, 2016 1.472 1.556 1.434 1.527 206,334,656 +0.03(+2.23%)
Oct 12, 2016 1.484 1.496 1.449 1.494 96,919,056 +0.00(+0.16%)
Oct 11, 2016 1.515 1.534 1.450 1.491 176,829,488 -0.04(-2.48%)
Oct 10, 2016 1.532 1.572 1.522 1.529 118,843,376 +0.02(+1.42%)
Oct 07, 2016 1.586 1.598 1.506 1.508 180,833,888 -0.07(-4.51%)
Oct 06, 2016 1.641 1.655 1.567 1.579 185,077,968 -0.04(-2.21%)
Oct 05, 2016 1.532 1.639 1.532 1.615 250,413,776 +0.10(+6.75%)
Oct 04, 2016 1.534 1.556 1.510 1.513 148,227,344 -0.01(-0.47%)
Oct 03, 2016 1.506 1.531 1.468 1.520 132,625,816 +0.03(+2.07%)
Sep 30, 2016 1.456 1.496 1.432 1.489 306,328,448 +0.04(+2.45%)
Sep 29, 2016 1.522 1.551 1.439 1.453 563,285,568 -0.15(-9.33%)
Sep 28, 2016 1.494 1.615 1.475 1.603 238,258,800 +0.12(+8.35%)
Sep 27, 2016 1.544 1.546 1.418 1.480 351,036,192 -0.09(-5.89%)
Sep 26, 2016 1.594 1.624 1.558 1.572 108,307,424 -0.00(-0.15%)
Sep 23, 2016 1.610 1.648 1.544 1.575 128,680,296 -0.06(-3.49%)
Sep 22, 2016 1.639 1.660 1.603 1.632 158,237,408 +0.03(+1.93%)
Sep 21, 2016 1.601 1.620 1.567 1.601 172,171,696 +0.04(+2.74%)
Sep 20, 2016 1.613 1.653 1.546 1.558 288,021,440 -0.06(-3.67%)
Sep 19, 2016 1.760 1.774 1.617 1.617 487,984,000 -0.13(-7.35%)
Sep 16, 2016 1.684 1.750 1.677 1.746 196,295,824 +0.02(+1.38%)
Sep 15, 2016 1.710 1.753 1.686 1.722 166,854,400 +0.02(+1.12%)
Sep 14, 2016 1.746 1.760 1.665 1.703 191,721,216 -0.05(-2.85%)
Sep 13, 2016 1.843 1.848 1.699 1.753 296,683,456 -0.16(-8.32%)
Sep 12, 2016 1.836 1.934 1.788 1.912 278,911,360 +0.10(+5.64%)
Sep 09, 2016 1.817 1.852 1.765 1.810 242,403,920 -0.03(-1.55%)
Sep 08, 2016 1.646 1.855 1.632 1.838 475,452,768 +0.22(+13.66%)
Sep 07, 2016 1.648 1.651 1.605 1.617 118,002,448 +0.00(+0.15%)
Sep 06, 2016 1.591 1.639 1.582 1.615 154,887,328 +0.05(+3.03%)
Sep 02, 2016 1.499 1.567 1.567 1.567 193,134,512 +0.08(+5.60%)
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.