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 (%)
Sep 28, 2018 1.120 1.147 1.117 1.135 60,510,896 +0.01(+0.67%)
Sep 27, 2018 1.132 1.150 1.120 1.127 72,639,472 +0.02(+1.36%)
Sep 26, 2018 1.150 1.163 1.112 1.112 98,555,912 -0.06(-4.76%)
Sep 25, 2018 1.188 1.200 1.165 1.168 100,163,128 -0.01(-1.07%)
Sep 24, 2018 1.158 1.185 1.150 1.180 117,645,248 +0.06(+5.18%)
Sep 21, 2018 1.117 1.140 1.112 1.122 122,758,784 +0.01(+0.68%)
Sep 20, 2018 1.099 1.135 1.094 1.115 115,446,032 +0.03(+2.56%)
Sep 19, 2018 1.041 1.097 1.039 1.087 78,599,192 +0.04(+4.12%)
Sep 18, 2018 1.024 1.051 1.011 1.044 93,662,056 +0.04(+3.77%)
Sep 17, 2018 1.011 1.026 1.006 1.006 63,161,336 -0.01(-0.50%)
Sep 14, 2018 1.013 1.026 0.9983 1.011 96,405,224 -0.00(-0.25%)
Sep 13, 2018 1.016 1.034 1.008 1.013 91,908,240 -0.01(-1.23%)
Sep 12, 2018 1.041 1.046 1.013 1.026 93,216,096 +0.00(+0.00%)
Sep 11, 2018 1.029 1.039 1.011 1.026 98,733,152 -0.01(-0.49%)
Sep 10, 2018 1.024 1.049 1.021 1.031 80,663,256 +0.01(+1.24%)
Sep 07, 2018 1.013 1.039 0.9806 1.019 140,204,240 -0.01(-0.74%)
Sep 06, 2018 1.087 1.089 1.024 1.026 123,324,696 -0.06(-5.80%)
Sep 05, 2018 1.079 1.102 1.065 1.089 83,383,544 +0.00(+0.00%)
Sep 04, 2018 1.127 1.135 1.084 1.089 102,113,960 -0.03(-2.71%)
Aug 31, 2018 1.120 1.120 1.120 0 -0.02(-1.77%)
Aug 30, 2018 1.137 1.150 1.122 1.140 57,645,700 +0.00(+0.22%)
Aug 29, 2018 1.122 1.152 1.107 1.137 68,489,600 +0.02(+1.58%)
Aug 28, 2018 1.155 1.160 1.112 1.120 100,422,360 -0.03(-2.85%)
Aug 27, 2018 1.158 1.173 1.142 1.152 58,581,832 -0.00(-0.22%)
Aug 24, 2018 1.200 1.208 1.151 1.155 75,377,376 -0.03(-2.14%)
Aug 23, 2018 1.178 1.183 1.163 1.180 52,189,660 -0.01(-0.85%)
Aug 22, 2018 1.165 1.198 1.158 1.190 79,422,640 +0.04(+3.29%)
Aug 21, 2018 1.132 1.163 1.132 1.152 67,972,600 +0.04(+3.17%)
Aug 20, 2018 1.087 1.117 1.082 1.117 69,780,120 +0.03(+2.55%)
Aug 17, 2018 1.077 1.102 1.077 1.089 95,900,744 +0.02(+1.41%)
Aug 16, 2018 1.115 1.120 1.069 1.074 100,136,232 -0.04(-3.41%)
Aug 15, 2018 1.120 1.130 1.051 1.112 153,123,744 -0.03(-2.44%)
Aug 14, 2018 1.145 1.163 1.132 1.140 82,609,984 +0.02(+1.58%)
Aug 13, 2018 1.175 1.190 1.120 1.122 111,590,752 -0.06(-4.72%)
Aug 10, 2018 1.160 1.180 1.150 1.178 73,892,040 +0.01(+0.65%)
Aug 09, 2018 1.185 1.193 1.163 1.170 61,276,308 -0.01(-0.64%)
Aug 08, 2018 1.183 1.188 1.158 1.178 78,196,472 -0.01(-0.85%)
Aug 07, 2018 1.206 1.233 1.183 1.188 114,199,392 +0.00(+0.00%)
Aug 06, 2018 1.127 1.211 1.122 1.188 147,786,832 +0.06(+5.38%)
Aug 03, 2018 1.120 1.147 1.101 1.127 107,306,312 +0.01(+1.13%)
Aug 02, 2018 1.110 1.135 1.099 1.115 67,326,968 -0.01(-0.90%)
Aug 01, 2018 1.130 1.135 1.072 1.125 218,246,416 -0.07(-5.72%)
Jul 31, 2018 1.180 1.200 1.140 1.193 195,996,288 +0.01(+1.07%)
Jul 30, 2018 1.132 1.180 1.117 1.180 148,519,584 +0.07(+5.90%)
Jul 27, 2018 1.241 1.259 1.104 1.115 364,355,264 +0.00(+0.23%)
Jul 26, 2018 1.122 1.147 1.110 1.112 113,140,912 -0.00(-0.23%)
Jul 25, 2018 1.142 1.155 1.110 1.115 113,523,128 -0.03(-2.43%)
Jul 24, 2018 1.150 1.188 1.135 1.142 116,583,336 +0.00(+0.22%)
Jul 23, 2018 1.170 1.170 1.128 1.140 79,554,120 -0.01(-0.88%)
Jul 20, 2018 1.178 1.183 1.128 1.150 133,944,608 -0.03(-2.57%)
Jul 19, 2018 1.170 1.198 1.155 1.180 108,323,968 +0.00(+0.21%)
Jul 18, 2018 1.185 1.190 1.135 1.178 192,187,664 -0.03(-2.31%)
Jul 17, 2018 1.221 1.231 1.183 1.206 147,187,776 -0.03(-2.65%)
Jul 16, 2018 1.284 1.294 1.216 1.238 153,874,064 -0.07(-5.59%)
Jul 13, 2018 1.297 1.329 1.294 1.312 74,696,904 +0.02(+1.37%)
Jul 12, 2018 1.319 1.329 1.286 1.294 105,987,904 -0.01(-0.58%)
Jul 11, 2018 1.345 1.365 1.284 1.302 150,615,616 -0.06(-4.63%)
Jul 10, 2018 1.382 1.415 1.345 1.365 132,118,600 +0.00(+0.19%)
Jul 09, 2018 1.345 1.372 1.345 1.362 110,302,544 +0.03(+1.89%)
Jul 06, 2018 1.319 1.347 1.312 1.337 64,554,744 +0.01(+0.38%)
Jul 05, 2018 1.339 1.359 1.322 1.332 88,448,024 -0.00(-0.19%)
Jul 03, 2018 1.334 1.334 1.334 0 +0.03(+1.93%)
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.