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 28, 2019 0.4878 0.4979 0.4802 0.4928 216,486,912 +0.02(+3.72%)
Jun 27, 2019 0.4777 0.4827 0.4701 0.4751 99,819,680 -0.01(-1.57%)
Jun 26, 2019 0.4751 0.4928 0.4650 0.4827 150,267,968 +0.02(+4.37%)
Jun 25, 2019 0.4777 0.4827 0.4549 0.4625 208,480,192 -0.02(-4.19%)
Jun 24, 2019 0.4979 0.5029 0.4726 0.4827 166,028,112 -0.01(-2.05%)
Jun 21, 2019 0.5080 0.5131 0.4777 0.4928 280,537,088 -0.01(-1.52%)
Jun 20, 2019 0.4827 0.5055 0.4777 0.5004 343,993,216 +0.04(+8.20%)
Jun 19, 2019 0.4802 0.4827 0.4600 0.4625 149,623,808 -0.02(-3.68%)
Jun 18, 2019 0.4625 0.4903 0.4602 0.4802 179,727,360 +0.02(+3.83%)
Jun 17, 2019 0.4423 0.4676 0.4372 0.4625 164,196,176 +0.02(+3.39%)
Jun 14, 2019 0.4600 0.4600 0.4423 0.4473 178,268,416 -0.02(-3.28%)
Jun 13, 2019 0.4625 0.4701 0.4423 0.4625 218,778,544 +0.01(+2.81%)
Jun 12, 2019 0.4751 0.4777 0.4423 0.4499 241,361,360 -0.03(-6.32%)
Jun 11, 2019 0.4853 0.4954 0.4777 0.4802 97,092,744 +0.00(+0.00%)
Jun 10, 2019 0.4853 0.5029 0.4751 0.4802 136,779,808 +0.00(+0.53%)
Jun 07, 2019 0.4777 0.4979 0.4701 0.4777 144,085,760 -0.01(-1.05%)
Jun 06, 2019 0.4827 0.4853 0.4625 0.4827 164,493,440 +0.01(+1.06%)
Jun 05, 2019 0.5105 0.5131 0.4676 0.4777 182,672,288 -0.03(-5.97%)
Jun 04, 2019 0.5029 0.5257 0.5029 0.5080 193,224,464 +0.01(+2.55%)
Jun 03, 2019 0.4903 0.5029 0.4853 0.4954 154,903,216 +0.01(+2.08%)
May 31, 2019 0.4928 0.5004 0.4802 0.4853 156,713,536 -0.03(-5.88%)
May 30, 2019 0.5358 0.5409 0.5029 0.5156 148,808,912 -0.03(-4.67%)
May 29, 2019 0.4802 0.5459 0.4802 0.5409 266,718,256 +0.05(+10.31%)
May 28, 2019 0.5080 0.5131 0.4827 0.4903 153,948,720 -0.02(-3.48%)
May 24, 2019 0.5383 0.5383 0.5055 0.5080 143,815,120 -0.01(-2.43%)
May 23, 2019 0.5257 0.5282 0.4979 0.5206 205,131,376 -0.03(-5.94%)
May 22, 2019 0.5889 0.5914 0.5535 0.5535 157,029,808 -0.05(-7.98%)
May 21, 2019 0.5863 0.6066 0.5788 0.6015 121,500,488 +0.02(+3.48%)
May 20, 2019 0.6066 0.6091 0.5737 0.5813 165,499,776 -0.03(-4.56%)
May 17, 2019 0.6243 0.6318 0.6040 0.6091 167,338,848 -0.03(-4.74%)
May 16, 2019 0.6445 0.6571 0.6318 0.6394 178,021,456 +0.01(+1.20%)
May 15, 2019 0.6268 0.6344 0.6141 0.6318 133,367,896 -0.01(-0.79%)
May 14, 2019 0.6192 0.6470 0.6116 0.6369 160,192,528 +0.03(+5.00%)
May 13, 2019 0.6394 0.6445 0.5863 0.6066 271,378,464 -0.05(-8.05%)
May 10, 2019 0.6748 0.6773 0.6394 0.6596 218,496,112 -0.02(-2.61%)
May 09, 2019 0.7127 0.7152 0.6596 0.6773 307,095,808 -0.05(-7.27%)
May 08, 2019 0.6773 0.7430 0.6773 0.7304 275,816,416 +0.03(+3.96%)
May 07, 2019 0.7178 0.7228 0.6900 0.7026 245,745,200 -0.03(-3.81%)
May 06, 2019 0.6900 0.7329 0.6900 0.7304 182,681,984 +0.02(+2.48%)
May 03, 2019 0.6976 0.7254 0.6925 0.7127 116,734,712 +0.02(+3.30%)
May 02, 2019 0.7026 0.7254 0.6824 0.6900 210,984,560 -0.03(-3.53%)
May 01, 2019 0.7329 0.7355 0.7077 0.7152 172,504,320 -0.02(-2.75%)
Apr 30, 2019 0.7557 0.7557 0.7228 0.7355 163,367,152 -0.01(-1.36%)
Apr 29, 2019 0.7532 0.7607 0.7405 0.7456 78,093,744 -0.01(-0.67%)
Apr 26, 2019 0.7329 0.7607 0.7254 0.7506 189,271,584 +0.01(+1.02%)
Apr 25, 2019 0.7759 0.7784 0.7430 0.7430 122,840,904 -0.03(-4.23%)
Apr 24, 2019 0.8012 0.8037 0.7708 0.7759 125,754,024 -0.02(-2.85%)
Apr 23, 2019 0.7885 0.8088 0.7810 0.7986 138,427,232 +0.02(+1.94%)
Apr 22, 2019 0.7633 0.7885 0.7532 0.7835 131,420,888 +0.05(+6.53%)
Apr 18, 2019 0.7784 0.7784 0.7329 0.7355 168,244,528 -0.04(-4.90%)
Apr 17, 2019 0.7911 0.7961 0.7734 0.7734 110,711,816 -0.01(-0.97%)
Apr 16, 2019 0.7810 0.7885 0.7708 0.7810 115,294,384 +0.01(+0.65%)
Apr 15, 2019 0.7936 0.7961 0.7734 0.7759 148,250,016 -0.03(-3.15%)
Apr 12, 2019 0.8542 0.8580 0.7961 0.8012 296,702,912 -0.04(-4.80%)
Apr 11, 2019 0.8492 0.8644 0.8264 0.8416 158,806,928 -0.02(-2.06%)
Apr 10, 2019 0.8492 0.8694 0.8416 0.8593 142,748,448 +0.02(+1.80%)
Apr 09, 2019 0.8669 0.8669 0.8366 0.8441 186,987,984 -0.03(-2.91%)
Apr 08, 2019 0.8745 0.9023 0.8542 0.8694 207,954,208 +0.01(+0.88%)
Apr 05, 2019 0.8113 0.8745 0.8088 0.8618 255,928,800 +0.05(+6.23%)
Apr 04, 2019 0.7936 0.8113 0.7885 0.8113 117,755,448 +0.02(+2.23%)
Apr 03, 2019 0.8113 0.8163 0.7835 0.7936 181,085,952 -0.02(-1.87%)
Apr 02, 2019 0.7986 0.8163 0.7961 0.8088 170,026,528 +0.01(+1.59%)
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.