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, 2015 3.561 3.607 3.518 3.566 98,062,688 +0.02(+0.43%)
May 28, 2015 3.720 3.725 3.538 3.551 98,446,232 -0.18(-4.81%)
May 27, 2015 3.758 3.801 3.710 3.730 57,123,904 -0.04(-1.07%)
May 26, 2015 3.768 3.781 3.720 3.771 56,659,528 -0.04(-0.93%)
May 22, 2015 3.824 3.806 3.806 3.806 40,533,948 -0.06(-1.63%)
May 21, 2015 3.753 3.874 3.746 3.869 59,287,892 +0.14(+3.80%)
May 20, 2015 3.700 3.768 3.646 3.728 62,310,596 +0.05(+1.24%)
May 19, 2015 3.740 3.773 3.644 3.682 66,919,188 -0.08(-2.15%)
May 18, 2015 3.753 3.771 3.677 3.763 61,997,988 -0.03(-0.73%)
May 15, 2015 3.791 3.801 3.687 3.791 85,731,600 -0.02(-0.60%)
May 14, 2015 3.862 3.935 3.799 3.814 81,845,912 -0.04(-0.92%)
May 13, 2015 3.945 3.958 3.819 3.849 76,198,256 -0.06(-1.42%)
May 12, 2015 3.867 3.982 3.842 3.905 79,086,920 +0.07(+1.78%)
May 11, 2015 3.864 3.892 3.791 3.837 72,899,048 -0.03(-0.65%)
May 08, 2015 3.720 3.864 3.629 3.862 112,207,008 +0.20(+5.38%)
May 07, 2015 3.690 3.692 3.579 3.665 118,269,896 -0.06(-1.49%)
May 06, 2015 4.140 4.178 3.685 3.720 191,880,128 -0.29(-7.19%)
May 05, 2015 4.216 4.221 3.998 4.008 104,936,056 -0.13(-3.23%)
May 04, 2015 4.190 4.291 4.077 4.142 103,624,320 -0.04(-0.91%)
May 01, 2015 3.991 4.235 3.925 4.180 151,579,264 +0.19(+4.88%)
Apr 30, 2015 3.834 4.001 3.728 3.986 138,669,744 +0.17(+4.44%)
Apr 29, 2015 3.675 3.819 3.652 3.816 89,889,200 +0.14(+3.78%)
Apr 28, 2015 3.647 3.703 3.634 3.677 66,280,880 +0.04(+1.11%)
Apr 27, 2015 3.685 3.713 3.624 3.637 55,700,704 -0.04(-1.03%)
Apr 24, 2015 3.660 3.715 3.647 3.675 58,967,648 +0.00(+0.00%)
Apr 23, 2015 3.657 3.710 3.650 3.675 61,912,100 +0.03(+0.90%)
Apr 22, 2015 3.708 3.718 3.612 3.642 96,089,496 -0.04(-1.10%)
Apr 21, 2015 3.872 3.890 3.672 3.682 103,766,920 -0.18(-4.77%)
Apr 20, 2015 3.910 3.955 3.864 3.867 65,304,236 -0.04(-0.97%)
Apr 17, 2015 3.955 3.965 3.882 3.905 69,187,544 -0.11(-2.65%)
Apr 16, 2015 4.054 4.054 3.897 4.011 95,051,392 -0.04(-0.94%)
Apr 15, 2015 3.887 4.084 3.831 4.049 116,871,352 +0.19(+5.05%)
Apr 14, 2015 3.771 3.877 3.771 3.854 61,695,480 +0.12(+3.25%)
Apr 13, 2015 3.794 3.795 3.680 3.733 55,812,376 -0.02(-0.49%)
Apr 10, 2015 3.834 3.847 3.744 3.751 54,766,624 -0.08(-1.97%)
Apr 09, 2015 3.809 3.834 3.753 3.827 75,981,544 +0.03(+0.86%)
Apr 08, 2015 3.894 3.905 3.784 3.794 71,360,192 -0.06(-1.63%)
Apr 07, 2015 3.824 3.892 3.774 3.857 70,725,792 +0.05(+1.32%)
Apr 06, 2015 3.711 3.832 3.693 3.807 83,111,344 +0.14(+3.84%)
Apr 02, 2015 3.573 3.666 3.666 3.666 127,846,160 +0.06(+1.67%)
Apr 01, 2015 3.631 3.661 3.585 3.606 84,342,760 +0.05(+1.34%)
Mar 31, 2015 3.487 3.585 3.472 3.558 61,404,284 +0.05(+1.36%)
Mar 30, 2015 3.563 3.573 3.445 3.510 69,465,992 -0.02(-0.43%)
Mar 27, 2015 3.553 3.565 3.470 3.525 85,434,608 -0.05(-1.34%)
Mar 26, 2015 3.678 3.696 3.550 3.573 97,453,720 -0.03(-0.84%)
Mar 25, 2015 3.593 3.626 3.555 3.603 81,092,848 +0.02(+0.56%)
Mar 24, 2015 3.706 3.739 3.557 3.583 172,861,712 +0.04(+1.06%)
Mar 23, 2015 3.430 3.558 3.425 3.545 108,561,912 +0.13(+3.67%)
Mar 20, 2015 3.437 3.460 3.417 3.420 109,671,744 +0.03(+0.81%)
Mar 19, 2015 3.407 3.467 3.362 3.392 123,631,832 -0.16(-4.46%)
Mar 18, 2015 3.432 3.578 3.405 3.550 109,226,600 +0.08(+2.32%)
Mar 17, 2015 3.450 3.501 3.435 3.470 57,471,008 -0.04(-1.07%)
Mar 16, 2015 3.417 3.515 3.384 3.508 68,911,592 +0.04(+1.16%)
Mar 13, 2015 3.462 3.495 3.386 3.467 83,737,768 -0.03(-0.86%)
Mar 12, 2015 3.590 3.608 3.492 3.497 83,358,960 -0.09(-2.59%)
Mar 11, 2015 3.523 3.626 3.502 3.590 124,977,240 +0.11(+3.25%)
Mar 10, 2015 3.583 3.598 3.437 3.477 118,397,152 -0.10(-2.81%)
Mar 09, 2015 3.786 3.799 3.573 3.578 128,221,904 -0.23(-6.13%)
Mar 06, 2015 3.972 4.063 3.786 3.812 159,354,672 -0.19(-4.71%)
Mar 05, 2015 3.868 4.015 3.786 4.000 109,002,152 +0.11(+2.78%)
Mar 04, 2015 4.085 4.070 3.849 3.892 151,183,456 -0.18(-4.38%)
Mar 03, 2015 4.171 4.206 4.065 4.070 100,288,024 -0.10(-2.41%)
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.