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 (%)
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%)
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.