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 1.302 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%)
Jul 01, 2016 1.074 1.160 1.160 1.160 131,125,208 +0.08(+7.24%)
Jun 30, 2016 1.110 1.113 1.049 1.082 140,159,504 -0.04(-3.17%)
Jun 29, 2016 1.125 1.137 1.094 1.117 117,548,144 +0.04(+3.27%)
Jun 28, 2016 1.082 1.092 1.056 1.082 97,772,280 +0.06(+5.42%)
Jun 27, 2016 1.074 1.084 0.9933 1.026 123,413,936 -0.08(-7.09%)
Jun 24, 2016 1.077 1.130 1.054 1.104 116,451,528 -0.07(-5.82%)
Jun 23, 2016 1.155 1.175 1.142 1.173 75,386,704 +0.03(+2.88%)
Jun 22, 2016 1.193 1.193 1.137 1.140 94,081,424 -0.03(-2.38%)
Jun 21, 2016 1.147 1.175 1.132 1.168 130,579,192 -0.01(-0.86%)
Jun 20, 2016 1.216 1.218 1.147 1.178 161,159,280 +0.04(+3.33%)
Jun 17, 2016 1.110 1.175 1.099 1.140 211,831,376 +0.07(+6.37%)
Jun 16, 2016 1.064 1.099 1.019 1.072 154,006,464 -0.01(-0.93%)
Jun 15, 2016 1.079 1.137 1.069 1.082 126,395,824 +0.00(+0.00%)
Jun 14, 2016 1.072 1.125 1.036 1.082 130,195,496 -0.01(-1.16%)
Jun 13, 2016 1.104 1.163 1.054 1.094 140,432,128 -0.02(-2.04%)
Jun 10, 2016 1.180 1.195 1.104 1.117 151,129,920 -0.12(-9.43%)
Jun 09, 2016 1.200 1.243 1.142 1.233 223,972,624 -0.02(-1.81%)
Jun 08, 2016 1.236 1.299 1.221 1.256 182,612,768 +0.08(+6.42%)
Jun 07, 2016 1.180 1.228 1.150 1.180 176,586,080 +0.03(+2.19%)
Jun 06, 2016 1.072 1.160 1.054 1.155 157,808,880 +0.12(+11.74%)
Jun 03, 2016 1.077 1.087 1.029 1.034 99,604,504 -0.04(-3.76%)
Jun 02, 2016 1.087 1.122 1.067 1.074 118,927,688 -0.03(-2.75%)
Jun 01, 2016 1.064 1.110 1.034 1.104 128,100,504 +0.02(+1.86%)
May 31, 2016 1.069 1.125 1.069 1.084 155,356,112 +0.03(+3.13%)
May 27, 2016 1.051 1.051 1.051 1.051 97,424,864 -0.02(-1.65%)
May 26, 2016 1.170 1.198 1.039 1.069 181,370,000 -0.03(-2.76%)
May 25, 2016 1.069 1.135 1.059 1.099 183,773,968 +0.08(+7.41%)
May 24, 2016 0.9301 1.029 0.9192 1.024 149,090,992 +0.10(+10.35%)
May 23, 2016 0.9326 0.9553 0.8997 0.9275 135,279,488 -0.01(-1.34%)
May 20, 2016 0.9907 0.9983 0.9339 0.9402 156,038,720 -0.04(-3.63%)
May 19, 2016 0.9553 0.9831 0.9073 0.9756 124,168,784 +0.00(+0.26%)
May 18, 2016 1.001 1.026 0.9629 0.9730 107,097,160 -0.02(-2.04%)
May 17, 2016 1.008 1.074 0.9781 0.9933 216,606,496 +0.01(+0.77%)
May 16, 2016 1.059 1.093 0.9730 0.9857 162,468,128 -0.04(-3.94%)
May 13, 2016 1.006 1.074 1.006 1.026 110,889,048 -0.03(-2.64%)
May 12, 2016 1.160 1.170 1.031 1.054 166,932,544 -0.05(-4.36%)
May 11, 2016 1.074 1.218 1.041 1.102 209,773,184 +0.02(+1.39%)
May 10, 2016 1.069 1.102 0.9933 1.087 275,638,048 +0.05(+4.88%)
May 09, 2016 1.193 1.238 1.021 1.036 192,539,264 -0.12(-10.68%)
May 06, 2016 1.395 1.473 1.149 1.160 277,636,672 -0.28(-19.61%)
May 05, 2016 1.592 1.635 1.441 1.443 241,608,480 +0.02(+1.06%)
May 04, 2016 1.539 1.562 1.420 1.428 105,808,496 -0.04(-2.59%)
May 03, 2016 1.612 1.623 1.448 1.466 158,855,312 -0.20(-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.