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 (%)
Jan 31, 2017 1.625 1.639 1.602 1.630 115,536,328 -0.00(-0.15%)
Jan 30, 2017 1.726 1.734 1.625 1.633 224,607,376 -0.12(-6.65%)
Jan 27, 2017 1.774 1.793 1.734 1.749 120,627,008 -0.05(-2.81%)
Jan 26, 2017 1.820 1.842 1.787 1.799 125,456,752 -0.00(-0.14%)
Jan 25, 2017 1.782 1.835 1.772 1.802 191,894,784 +0.06(+3.18%)
Jan 24, 2017 1.698 1.769 1.686 1.746 142,214,096 +0.06(+3.44%)
Jan 23, 2017 1.683 1.721 1.648 1.688 114,476,296 -0.00(-0.15%)
Jan 20, 2017 1.691 1.736 1.676 1.691 130,526,088 +0.02(+1.06%)
Jan 19, 2017 1.749 1.762 1.655 1.673 245,870,976 -0.09(-5.16%)
Jan 18, 2017 1.757 1.779 1.749 1.764 116,680,608 -0.01(-0.43%)
Jan 17, 2017 1.754 1.794 1.739 1.772 156,521,616 +0.02(+1.30%)
Jan 13, 2017 1.749 1.749 1.749 0 -0.00(-0.14%)
Jan 12, 2017 1.767 1.788 1.736 1.751 120,820,608 +0.00(+0.14%)
Jan 11, 2017 1.754 1.772 1.731 1.749 125,757,096 +0.00(+0.00%)
Jan 10, 2017 1.759 1.772 1.736 1.749 113,308,104 +0.01(+0.73%)
Jan 09, 2017 1.746 1.754 1.714 1.736 160,732,528 -0.04(-2.00%)
Jan 06, 2017 1.832 1.840 1.767 1.772 157,341,488 -0.04(-2.37%)
Jan 05, 2017 1.784 1.817 1.741 1.815 214,569,984 +0.05(+2.57%)
Jan 04, 2017 1.769 1.787 1.731 1.769 190,630,128 +0.02(+1.16%)
Jan 03, 2017 1.820 1.850 1.714 1.749 220,728,336 -0.03(-1.42%)
Dec 30, 2016 1.774 1.774 1.774 0 -0.04(-1.96%)
Dec 29, 2016 1.825 1.841 1.787 1.810 140,165,776 -0.02(-0.97%)
Dec 28, 2016 1.923 1.926 1.810 1.827 274,779,872 -0.09(-4.74%)
Dec 27, 2016 1.890 1.933 1.878 1.918 176,618,816 +0.04(+2.02%)
Dec 23, 2016 1.880 1.880 1.880 0 +0.03(+1.36%)
Dec 22, 2016 1.875 1.913 1.845 1.855 121,878,288 -0.02(-1.21%)
Dec 21, 2016 1.868 1.918 1.855 1.878 153,908,416 +0.04(+1.92%)
Dec 20, 2016 1.847 1.878 1.835 1.842 158,176,368 -0.01(-0.27%)
Dec 19, 2016 1.802 1.860 1.792 1.847 159,999,056 +0.03(+1.81%)
Dec 16, 2016 1.799 1.827 1.777 1.815 234,662,736 +0.04(+2.13%)
Dec 15, 2016 1.769 1.817 1.731 1.777 236,237,376 -0.01(-0.71%)
Dec 14, 2016 1.820 1.880 1.782 1.789 267,546,496 -0.07(-3.94%)
Dec 13, 2016 1.896 1.901 1.784 1.863 262,269,456 +0.01(+0.27%)
Dec 12, 2016 2.047 2.072 1.850 1.858 348,090,816 -0.09(-4.79%)
Dec 09, 2016 1.956 1.971 1.928 1.951 176,614,848 +0.03(+1.58%)
Dec 08, 2016 1.949 1.959 1.875 1.921 284,736,064 +0.01(+0.26%)
Dec 07, 2016 1.964 2.007 1.890 1.916 300,479,072 +0.00(+0.00%)
Dec 06, 2016 1.880 1.959 1.855 1.916 232,823,616 +0.03(+1.34%)
Dec 05, 2016 1.916 1.933 1.875 1.890 236,185,680 +0.06(+3.46%)
Dec 02, 2016 1.777 1.845 1.769 1.827 202,432,784 +0.05(+2.55%)
Dec 01, 2016 1.769 1.858 1.762 1.782 430,427,776 +0.01(+0.71%)
Nov 30, 2016 1.751 1.797 1.703 1.769 483,647,232 +0.16(+9.89%)
Nov 29, 2016 1.559 1.623 1.524 1.610 202,248,960 +0.01(+0.47%)
Nov 28, 2016 1.703 1.706 1.597 1.602 184,677,248 -0.06(-3.79%)
Nov 25, 2016 1.660 1.681 1.648 1.666 82,548,824 -0.01(-0.75%)
Nov 23, 2016 1.678 1.678 1.678 0 +0.05(+3.11%)
Nov 22, 2016 1.633 1.638 1.575 1.628 168,480,400 +0.02(+1.26%)
Nov 21, 2016 1.501 1.618 1.559 1.607 208,693,120 +0.11(+7.07%)
Nov 18, 2016 1.506 1.527 1.489 1.501 144,448,032 +0.01(+0.85%)
Nov 17, 2016 1.516 1.543 1.476 1.489 177,004,864 -0.01(-0.34%)
Nov 16, 2016 1.514 1.547 1.468 1.494 192,471,408 -0.04(-2.31%)
Nov 15, 2016 1.428 1.549 1.425 1.529 261,210,176 +0.15(+10.60%)
Nov 14, 2016 1.395 1.415 1.334 1.382 201,389,216 +0.01(+0.74%)
Nov 11, 2016 1.420 1.438 1.352 1.372 185,982,784 -0.07(-4.74%)
Nov 10, 2016 1.514 1.538 1.436 1.441 298,724,448 -0.02(-1.21%)
Nov 09, 2016 1.332 1.471 1.329 1.458 218,815,152 +0.12(+8.66%)
Nov 08, 2016 1.337 1.380 1.319 1.342 155,259,056 -0.04(-2.57%)
Nov 07, 2016 1.377 1.403 1.360 1.377 168,705,584 +0.04(+3.02%)
Nov 04, 2016 1.329 1.390 1.327 1.337 184,848,512 -0.03(-2.04%)
Nov 03, 2016 1.453 1.466 1.347 1.365 240,178,672 +0.02(+1.70%)
Nov 02, 2016 1.309 1.372 1.299 1.342 227,822,720 -0.01(-0.93%)
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.