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 29, 2018 1.352 1.324 121,951,392 +0.02(+1.16%)
Jun 28, 2018 1.307 1.324 1.276 1.309 116,831,688 +0.01(+0.39%)
Jun 27, 2018 1.289 1.375 1.281 1.304 217,232,832 +0.03(+2.58%)
Jun 26, 2018 1.241 1.276 1.206 1.271 133,244,856 +0.04(+2.86%)
Jun 25, 2018 1.279 1.294 1.221 1.236 118,855,592 -0.04(-3.17%)
Jun 22, 2018 1.276 1.297 1.254 1.276 203,096,624 +0.05(+3.70%)
Jun 21, 2018 1.221 1.266 1.218 1.231 159,280,064 -0.00(-0.20%)
Jun 20, 2018 1.223 1.236 1.202 1.233 96,721,776 +0.02(+1.88%)
Jun 19, 2018 1.173 1.213 1.165 1.211 96,004,272 +0.01(+1.06%)
Jun 18, 2018 1.165 1.211 1.163 1.198 100,498,816 +0.03(+2.15%)
Jun 15, 2018 1.195 1.150 1.173 148,058,544 -0.02(-1.90%)
Jun 14, 2018 1.221 1.224 1.188 1.195 86,848,224 -0.01(-0.63%)
Jun 13, 2018 1.200 1.221 1.180 1.203 119,686,728 -0.01(-1.04%)
Jun 12, 2018 1.261 1.276 1.208 1.216 158,715,824 -0.03(-2.24%)
Jun 11, 2018 1.216 1.264 1.213 1.243 156,772,592 +0.03(+2.29%)
Jun 08, 2018 1.183 1.233 1.158 1.216 158,243,312 +0.03(+2.34%)
Jun 07, 2018 1.135 1.218 1.125 1.188 211,096,496 +0.08(+7.55%)
Jun 06, 2018 1.110 1.064 1.104 94,658,312 +0.01(+1.16%)
Jun 05, 2018 1.082 1.110 1.061 1.092 104,326,968 +0.00(+0.00%)
Jun 04, 2018 1.152 1.175 1.082 1.092 147,040,176 -0.05(-4.64%)
Jun 01, 2018 1.125 1.163 1.115 1.145 167,981,552 +0.02(+1.34%)
May 31, 2018 1.135 1.155 1.110 1.130 139,112,832 -0.01(-0.89%)
May 30, 2018 1.099 1.152 1.091 1.140 153,908,144 +0.06(+5.37%)
May 29, 2018 1.054 1.104 1.051 1.082 137,541,280 -0.01(-0.47%)
May 25, 2018 1.087 1.087 1.087 0 -0.06(-5.49%)
May 24, 2018 1.142 1.175 1.135 1.150 188,501,344 -0.02(-1.94%)
May 23, 2018 1.132 1.193 1.104 1.173 274,531,360 +0.03(+2.20%)
May 22, 2018 1.213 1.264 1.127 1.147 549,512,128 -0.02(-1.52%)
May 21, 2018 1.067 1.183 1.049 1.165 379,861,088 +0.14(+13.55%)
May 18, 2018 1.117 1.141 1.003 1.026 384,414,592 -0.06(-5.36%)
May 17, 2018 1.013 1.084 1.003 1.084 350,459,104 +0.09(+9.16%)
May 16, 2018 0.9351 0.9983 0.9275 0.9933 174,710,352 +0.06(+5.93%)
May 15, 2018 0.9149 0.9452 0.9124 0.9377 144,531,824 +0.03(+3.06%)
May 14, 2018 0.8593 0.9174 0.8517 0.9099 143,090,304 +0.06(+7.14%)
May 11, 2018 0.8467 0.8644 0.8366 0.8492 77,210,440 +0.00(+0.30%)
May 10, 2018 0.8416 0.8542 0.8264 0.8467 96,838,448 +0.02(+2.76%)
May 09, 2018 0.8012 0.8416 0.7986 0.8239 180,800,496 +0.03(+4.15%)
May 08, 2018 0.7885 0.7911 0.7582 0.7911 110,234,104 +0.00(+0.00%)
May 07, 2018 0.7810 0.8037 0.7746 0.7911 134,351,136 +0.02(+2.62%)
May 04, 2018 0.7380 0.7708 0.7304 0.7708 115,254,752 +0.03(+4.45%)
May 03, 2018 0.7355 0.7456 0.7228 0.7380 107,173,496 -0.00(-0.34%)
May 02, 2018 0.7759 0.7759 0.7329 0.7405 186,478,016 -0.01(-1.68%)
May 01, 2018 0.7481 0.7582 0.7329 0.7532 142,023,472 +0.00(+0.34%)
Apr 30, 2018 0.7506 0.7506 0.7355 0.7506 85,806,008 +0.01(+0.68%)
Apr 27, 2018 0.7582 0.7683 0.7430 0.7456 98,226,272 -0.02(-2.32%)
Apr 26, 2018 0.7633 0.7683 0.7481 0.7633 87,905,984 +0.01(+1.34%)
Apr 25, 2018 0.7430 0.7633 0.7380 0.7532 89,878,976 +0.01(+1.36%)
Apr 24, 2018 0.7582 0.7734 0.7355 0.7430 103,742,520 -0.01(-1.34%)
Apr 23, 2018 0.7582 0.7658 0.7380 0.7532 69,488,808 -0.01(-0.67%)
Apr 20, 2018 0.7582 0.7658 0.7481 0.7582 90,328,080 -0.01(-0.99%)
Apr 19, 2018 0.7961 0.8037 0.7607 0.7658 118,373,912 -0.03(-3.19%)
Apr 18, 2018 0.7810 0.7999 0.7633 0.7911 196,544,800 +0.02(+2.96%)
Apr 17, 2018 0.7734 0.7810 0.7607 0.7683 113,109,912 -0.02(-2.25%)
Apr 16, 2018 0.7885 0.8214 0.7734 0.7860 109,540,760 -0.01(-0.96%)
Apr 13, 2018 0.8012 0.8113 0.7911 0.7936 54,995,648 -0.00(-0.32%)
Apr 12, 2018 0.7961 0.8088 0.7860 0.7961 63,649,652 -0.01(-1.25%)
Apr 11, 2018 0.7810 0.8113 0.7734 0.8062 108,371,088 +0.03(+3.24%)
Apr 10, 2018 0.7582 0.7885 0.7481 0.7810 105,022,600 +0.03(+4.39%)
Apr 09, 2018 0.7557 0.7658 0.7380 0.7481 75,588,384 -0.01(-0.67%)
Apr 06, 2018 0.7633 0.7784 0.7405 0.7532 93,302,248 -0.03(-3.25%)
Apr 05, 2018 0.7430 0.7835 0.7380 0.7784 115,384,184 +0.04(+5.84%)
Apr 04, 2018 0.7228 0.7405 0.7127 0.7355 87,380,960 -0.00(-0.34%)
Apr 03, 2018 0.7506 0.7532 0.7203 0.7380 95,396,984 -0.01(-1.68%)
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.