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 1.456 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%)
Sep 01, 2016 1.480 1.508 1.461 1.484 118,256,232 -0.02(-1.57%)
Aug 31, 2016 1.529 1.546 1.468 1.508 145,888,144 -0.04(-2.46%)
Aug 30, 2016 1.546 1.579 1.520 1.546 121,635,552 +0.02(+1.09%)
Aug 29, 2016 1.510 1.541 1.484 1.529 93,224,464 +0.01(+0.63%)
Aug 26, 2016 1.513 1.553 1.507 1.520 146,373,024 +0.02(+1.11%)
Aug 25, 2016 1.484 1.529 1.472 1.503 136,052,576 +0.02(+1.12%)
Aug 24, 2016 1.558 1.567 1.482 1.487 188,795,056 -0.05(-3.10%)
Aug 23, 2016 1.434 1.563 1.432 1.534 271,807,296 +0.09(+6.08%)
Aug 22, 2016 1.387 1.446 1.382 1.446 163,973,920 +0.00(+0.00%)
Aug 19, 2016 1.458 1.477 1.408 1.446 181,707,792 -0.03(-1.77%)
Aug 18, 2016 1.366 1.484 1.366 1.472 338,374,432 +0.12(+9.16%)
Aug 17, 2016 1.404 1.408 1.306 1.349 276,497,472 -0.05(-3.89%)
Aug 16, 2016 1.330 1.411 1.287 1.404 324,426,976 +0.10(+7.45%)
Aug 15, 2016 1.218 1.313 1.204 1.306 317,324,000 +0.11(+9.56%)
Aug 12, 2016 1.202 1.209 1.168 1.192 135,757,280 -0.00(-0.20%)
Aug 11, 2016 1.209 1.211 1.145 1.195 296,252,064 +0.05(+4.79%)
Aug 10, 2016 1.154 1.171 1.133 1.140 151,811,984 -0.00(-0.21%)
Aug 09, 2016 1.204 1.206 1.133 1.142 186,856,800 -0.05(-3.99%)
Aug 08, 2016 1.176 1.223 1.164 1.190 172,752,160 +0.03(+2.45%)
Aug 05, 2016 1.230 1.233 1.154 1.161 214,225,856 -0.06(-4.68%)
Aug 04, 2016 1.197 1.254 1.176 1.218 299,933,248 -0.04(-3.02%)
Aug 03, 2016 1.176 1.257 1.145 1.256 209,396,448 +0.09(+7.96%)
Aug 02, 2016 1.235 1.244 1.128 1.164 183,250,784 -0.05(-3.73%)
Aug 01, 2016 1.266 1.271 1.202 1.209 152,094,192 -0.08(-6.09%)
Jul 29, 2016 1.223 1.297 1.223 1.287 195,917,344 +0.05(+4.43%)
Jul 28, 2016 1.230 1.263 1.218 1.233 139,960,672 +0.00(+0.00%)
Jul 27, 2016 1.328 1.330 1.211 1.233 217,046,864 -0.04(-2.99%)
Jul 26, 2016 1.195 1.275 1.187 1.271 184,901,776 +0.05(+4.09%)
Jul 25, 2016 1.275 1.279 1.189 1.221 230,659,712 -0.06(-4.64%)
Jul 22, 2016 1.221 1.306 1.190 1.280 275,587,520 +0.10(+8.45%)
Jul 21, 2016 1.168 1.247 1.159 1.180 276,173,088 +0.05(+4.85%)
Jul 20, 2016 1.047 1.147 1.035 1.126 155,107,072 +0.06(+5.33%)
Jul 19, 2016 1.076 1.090 1.052 1.069 116,393,024 -0.02(-2.17%)
Jul 18, 2016 1.054 1.092 1.021 1.092 94,651,776 +0.04(+4.07%)
Jul 15, 2016 1.078 1.107 1.047 1.050 113,697,288 -0.02(-1.78%)
Jul 14, 2016 1.052 1.088 1.038 1.069 170,431,040 +0.04(+3.45%)
Jul 13, 2016 1.069 1.085 1.014 1.033 121,860,528 -0.05(-5.02%)
Jul 12, 2016 1.028 1.090 1.016 1.088 162,902,896 +0.09(+9.57%)
Jul 11, 2016 1.024 1.031 0.9903 0.9927 95,699,088 -0.01(-1.41%)
Jul 08, 2016 1.033 1.005 1.014 1.007 107,661,680 +0.00(+0.24%)
Jul 07, 2016 1.057 1.085 1.002 1.005 148,126,832 -0.03(-2.76%)
Jul 06, 2016 1.012 1.033 1.002 1.033 102,973,920 +0.01(+1.16%)
Jul 05, 2016 1.043 1.051 0.9808 1.021 133,876,216 -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.