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 (%)
Jun 26, 2020 2.995 2.995 2.995 0 -0.24(-7.28%)
Jun 25, 2020 2.942 3.665 2.886 3.230 11,930,194 +0.27(+9.14%)
Jun 24, 2020 3.035 3.078 2.846 2.960 5,508,548 -0.14(-4.49%)
Jun 23, 2020 3.275 3.275 3.099 3.099 5,116,336 -0.02(-0.65%)
Jun 22, 2020 3.243 3.409 2.856 3.119 11,517,906 -0.11(-3.37%)
Jun 19, 2020 3.781 3.816 3.227 3.227 14,704,259 -0.05(-1.39%)
Jun 18, 2020 3.227 3.660 3.182 3.273 9,332,035 -0.07(-2.19%)
Jun 17, 2020 3.791 3.791 3.222 3.346 13,398,372 -0.54(-13.80%)
Jun 16, 2020 4.327 4.352 3.695 3.882 17,814,548 -0.89(-18.60%)
Jun 15, 2020 4.739 5.017 4.461 4.769 7,581,479 -0.09(-1.87%)
Jun 12, 2020 5.813 6.172 4.549 4.860 20,329,094 +0.40(+9.01%)
Jun 11, 2020 3.768 5.826 3.553 4.458 28,220,204 +0.21(+4.94%)
Jun 10, 2020 5.105 5.307 4.044 4.248 27,486,040 -1.75(-29.22%)
Jun 09, 2020 4.853 8.593 4.653 6.002 35,029,796 -11.67(-66.03%)
Jun 08, 2020 10.18 19.59 9.159 17.67 83,464,024 +11.40(+181.94%)
Jun 05, 2020 3.943 6.559 3.849 6.268 38,478,444 +2.72(+76.51%)
Jun 04, 2020 3.313 3.687 3.159 3.551 5,556,831 +0.24(+7.17%)
Jun 03, 2020 3.341 3.409 3.255 3.313 3,783,932 +0.07(+2.18%)
Jun 02, 2020 3.394 3.394 3.159 3.243 3,118,863 -0.05(-1.38%)
Jun 01, 2020 3.263 3.409 3.240 3.288 2,846,057 +0.00(+0.00%)
May 29, 2020 3.329 3.402 3.152 3.288 3,662,711 -0.08(-2.25%)
May 28, 2020 3.435 3.614 3.308 3.364 4,017,594 -0.13(-3.62%)
May 27, 2020 3.553 3.591 3.288 3.490 4,738,714 -0.01(-0.36%)
May 26, 2020 3.665 3.917 3.475 3.503 6,084,203 +0.04(+1.09%)
May 22, 2020 3.559 3.604 3.222 3.465 4,714,004 -0.11(-3.18%)
May 21, 2020 3.468 3.834 3.455 3.579 8,577,359 +0.23(+6.87%)
May 20, 2020 3.083 3.561 3.083 3.349 8,733,712 +0.32(+10.69%)
May 19, 2020 3.243 3.243 2.808 3.025 6,590,941 -0.13(-4.16%)
May 18, 2020 3.283 3.361 2.970 3.157 11,721,901 +0.43(+15.76%)
May 15, 2020 2.128 3.144 2.115 2.727 20,767,100 +0.53(+23.88%)
May 14, 2020 2.270 2.297 1.964 2.201 6,380,203 -0.22(-9.27%)
May 13, 2020 2.661 2.666 2.426 2.426 5,849,365 -0.35(-12.57%)
May 12, 2020 3.179 3.210 2.527 2.775 14,573,688 -0.49(-14.88%)
May 11, 2020 3.655 3.733 3.212 3.260 8,433,676 -0.45(-12.24%)
May 08, 2020 3.768 3.804 3.508 3.715 5,237,079 +0.03(+0.68%)
May 07, 2020 3.794 3.902 3.677 3.690 5,381,795 -0.06(-1.68%)
May 06, 2020 4.044 4.221 3.614 3.753 4,733,135 -0.16(-4.01%)
May 05, 2020 4.329 4.635 3.857 3.910 11,087,173 -0.03(-0.64%)
May 04, 2020 3.617 4.203 3.538 3.935 7,868,723 +0.15(+3.94%)
May 01, 2020 4.261 4.271 3.642 3.786 9,711,308 -0.64(-14.40%)
Apr 30, 2020 6.109 6.109 3.619 4.423 20,546,320 -2.36(-34.82%)
Apr 29, 2020 8.057 8.143 6.318 6.786 15,784,970 -0.59(-7.98%)
Apr 28, 2020 8.206 8.307 7.284 7.375 6,540,489 -0.59(-7.36%)
Apr 27, 2020 8.606 8.717 6.571 7.961 19,860,424 -2.13(-21.13%)
Apr 24, 2020 8.747 10.49 8.259 10.09 31,131,658 +3.15(+45.29%)
Apr 23, 2020 5.555 8.077 5.525 6.948 28,701,848 +1.85(+36.22%)
Apr 22, 2020 4.620 5.232 4.377 5.100 11,085,202 +0.61(+13.56%)
Apr 21, 2020 3.430 4.650 3.425 4.491 16,229,208 +0.86(+23.57%)
Apr 20, 2020 3.288 3.791 3.109 3.634 12,101,127 -0.02(-0.48%)
Apr 17, 2020 3.968 4.092 3.591 3.652 9,999,355 -0.28(-7.13%)
Apr 16, 2020 4.140 4.749 3.885 3.933 17,979,804 -0.21(-5.01%)
Apr 15, 2020 4.926 4.926 3.938 4.140 21,026,188 +4.11(+12384.76%)
Apr 14, 2020 0.0379 0.0379 0.0331 0.0332 733,432,960 -0.01(-18.00%)
Apr 13, 2020 0.0445 0.0447 0.0379 0.0404 475,082,944 -0.00(-5.88%)
Apr 09, 2020 0.0444 0.0531 0.0420 0.0430 811,046,144 +0.00(+0.00%)
Apr 08, 2020 0.0404 0.0430 0.0404 0.0430 328,216,096 +0.00(+7.26%)
Apr 07, 2020 0.0422 0.0441 0.0392 0.0401 371,619,456 -0.00(-6.05%)
Apr 06, 2020 0.0439 0.0439 0.0404 0.0426 319,450,624 -0.00(-3.27%)
Apr 03, 2020 0.0442 0.0443 0.0397 0.0441 345,306,560 +0.00(+3.75%)
Apr 02, 2020 0.0404 0.0443 0.0386 0.0425 409,701,920 +0.00(+13.20%)
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.