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%)
Apr 01, 2020 0.0415 0.0430 0.0375 0.0375 313,385,632 -0.01(-14.01%)
Mar 31, 2020 0.0430 0.0445 0.0407 0.0436 254,384,240 +0.00(+3.60%)
Mar 30, 2020 0.0430 0.0430 0.0380 0.0421 334,357,024 -0.00(-2.00%)
Mar 27, 2020 0.0468 0.0468 0.0430 0.0430 294,601,504 -0.00(-9.95%)
Mar 26, 2020 0.0493 0.0493 0.0445 0.0477 348,092,768 +0.00(+1.78%)
Mar 25, 2020 0.0493 0.0498 0.0445 0.0469 302,657,760 -0.00(-7.20%)
Mar 24, 2020 0.0455 0.0531 0.0430 0.0505 490,465,952 +0.01(+13.57%)
Mar 23, 2020 0.0455 0.0471 0.0432 0.0445 316,670,112 -0.00(-7.22%)
Mar 20, 2020 0.0488 0.0505 0.0455 0.0480 339,809,504 -0.00(-0.11%)
Mar 19, 2020 0.0457 0.0503 0.0432 0.0480 443,313,088 +0.00(+4.51%)
Mar 18, 2020 0.0473 0.0512 0.0430 0.0459 418,360,320 -0.01(-15.13%)
Mar 17, 2020 0.0500 0.0581 0.0455 0.0541 651,802,944 +0.00(+7.10%)
Mar 16, 2020 0.0480 0.0581 0.0430 0.0505 670,630,656 -0.03(-33.33%)
Mar 13, 2020 0.0455 0.0758 0.0379 0.0758 870,561,920 +0.04(+95.95%)
Mar 12, 2020 0.0353 0.0495 0.0323 0.0387 713,672,512 +0.00(+1.86%)
Mar 11, 2020 0.0404 0.0405 0.0353 0.0380 540,000,640 -0.00(-6.06%)
Mar 10, 2020 0.0455 0.0480 0.0354 0.0404 925,928,832 +0.00(+1.72%)
Mar 09, 2020 0.0377 0.0505 0.0304 0.0398 1,274,176,768 -0.02(-27.54%)
Mar 06, 2020 0.0561 0.0567 0.0511 0.0549 457,734,400 -0.00(-6.06%)
Mar 05, 2020 0.0624 0.0626 0.0563 0.0584 329,980,672 -0.00(-7.23%)
Mar 04, 2020 0.0690 0.0719 0.0581 0.0630 448,534,144 -0.00(-1.54%)
Mar 03, 2020 0.0627 0.0682 0.0594 0.0639 541,787,968 +0.01(+16.32%)
Mar 02, 2020 0.0745 0.0758 0.0550 0.0550 1,062,275,392 -0.01(-20.91%)
Feb 28, 2020 0.0575 0.0715 0.0505 0.0695 853,631,232 +0.00(+5.73%)
Feb 27, 2020 0.0690 0.0745 0.0632 0.0657 601,924,864 -0.01(-15.72%)
Feb 26, 2020 0.1084 0.1087 0.0758 0.0780 929,445,696 -0.03(-30.48%)
Feb 25, 2020 0.1127 0.1160 0.1031 0.1122 265,263,840 +0.00(+0.80%)
Feb 24, 2020 0.1061 0.1188 0.1019 0.1113 269,168,192 -0.00(-1.70%)
Feb 21, 2020 0.1190 0.1190 0.1125 0.1132 170,603,104 -0.01(-6.39%)
Feb 20, 2020 0.1216 0.1264 0.1201 0.1210 233,143,424 -0.00(-0.15%)
Feb 19, 2020 0.1122 0.1225 0.1087 0.1211 291,776,448 +0.01(+8.93%)
Feb 18, 2020 0.1188 0.1188 0.1087 0.1112 260,646,720 -0.00(-2.22%)
Feb 14, 2020 0.1246 0.1246 0.1137 0.1137 466,888,608 -0.01(-8.22%)
Feb 13, 2020 0.1279 0.1318 0.1211 0.1239 327,924,576 -0.00(-2.79%)
Feb 12, 2020 0.1302 0.1345 0.1264 0.1275 277,098,368 +0.00(+0.28%)
Feb 11, 2020 0.1291 0.1321 0.1264 0.1271 238,718,640 +0.00(+0.30%)
Feb 10, 2020 0.1292 0.1302 0.1264 0.1267 231,860,640 -0.00(-2.07%)
Feb 07, 2020 0.1386 0.1386 0.1294 0.1294 165,923,936 -0.01(-5.71%)
Feb 06, 2020 0.1406 0.1428 0.1352 0.1373 133,766,552 -0.00(-2.81%)
Feb 05, 2020 0.1304 0.1423 0.1301 0.1412 268,316,976 +0.01(+10.61%)
Feb 04, 2020 0.1309 0.1314 0.1276 0.1277 238,984,624 -0.00(-0.53%)
Feb 03, 2020 0.1289 0.1336 0.1276 0.1284 219,742,944 -0.00(-0.76%)
Jan 31, 2020 0.1314 0.1414 0.1277 0.1293 373,571,200 -0.00(-3.20%)
Jan 30, 2020 0.1349 0.1379 0.1289 0.1336 222,074,368 -0.00(-1.82%)
Jan 29, 2020 0.1428 0.1462 0.1340 0.1361 399,750,976 +0.00(+3.56%)
Jan 28, 2020 0.1365 0.1390 0.1289 0.1314 323,541,984 -0.00(-2.44%)
Jan 27, 2020 0.1369 0.1402 0.1340 0.1347 231,617,296 -0.01(-4.50%)
Jan 24, 2020 0.1461 0.1461 0.1390 0.1411 300,136,960 -0.00(-2.67%)
Jan 23, 2020 0.1476 0.1497 0.1443 0.1449 219,111,040 -0.00(-3.22%)
Jan 22, 2020 0.1501 0.1541 0.1416 0.1497 267,279,856 -0.00(-0.69%)
Jan 21, 2020 0.1667 0.1668 0.1504 0.1508 362,083,712 -0.02(-9.78%)
Jan 17, 2020 0.1769 0.1777 0.1668 0.1671 218,794,848 -0.01(-4.15%)
Jan 16, 2020 0.1744 0.1859 0.1733 0.1744 226,961,232 -0.06(-24.39%)
Jan 15, 2020 0.1719 0.2306 0.1668 0.2306 194,555,136 +0.06(+35.59%)
Jan 14, 2020 0.1744 0.1788 0.1693 0.1701 204,963,360 -0.00(-1.23%)
Jan 13, 2020 0.1769 0.1818 0.1694 0.1722 218,785,488 -0.01(-6.78%)
Jan 10, 2020 0.2012 0.2012 0.1845 0.1847 269,831,840 -0.01(-6.75%)
Jan 09, 2020 0.2098 0.2110 0.1910 0.1981 313,124,608 -0.01(-4.99%)
Jan 08, 2020 0.2262 0.2272 0.2080 0.2085 255,844,368 -0.02(-8.32%)
Jan 07, 2020 0.2174 0.2306 0.2093 0.2275 195,409,312 +0.01(+3.21%)
Jan 06, 2020 0.2388 0.2401 0.2174 0.2204 270,768,608 -0.01(-4.91%)
Jan 03, 2020 0.2371 0.2431 0.2275 0.2318 304,388,416 +0.01(+6.63%)
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.