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 (%)
Dec 29, 2017 1.001 1.001 1.001 0 -0.02(-1.98%)
Dec 28, 2017 1.001 1.034 0.9882 1.021 120,720,992 +0.04(+4.12%)
Dec 27, 2017 1.013 1.024 0.9831 0.9806 77,310,904 -0.03(-3.00%)
Dec 26, 2017 0.9831 1.011 0.9806 1.011 73,490,144 +0.04(+3.90%)
Dec 22, 2017 0.9705 0.9983 0.9655 0.9730 79,940,936 +0.00(+0.26%)
Dec 21, 2017 0.9377 0.9806 0.9377 0.9705 95,478,712 +0.02(+1.59%)
Dec 20, 2017 0.9250 0.9604 0.9099 0.9553 95,945,536 +0.04(+4.71%)
Dec 19, 2017 0.9326 0.9452 0.9124 0.9124 77,013,408 -0.02(-2.17%)
Dec 18, 2017 0.9023 0.9351 0.8896 0.9326 118,307,168 +0.05(+5.13%)
Dec 15, 2017 0.9250 0.9326 0.8846 0.8871 166,920,048 -0.03(-3.57%)
Dec 14, 2017 0.9402 0.9629 0.9200 0.9200 100,766,424 -0.02(-2.15%)
Dec 13, 2017 0.9680 0.9752 0.9377 0.9402 66,823,580 -0.02(-2.36%)
Dec 12, 2017 0.9629 0.9857 0.9488 0.9629 96,814,888 -0.01(-0.52%)
Dec 11, 2017 0.9377 0.9806 0.9377 0.9680 97,103,728 +0.04(+4.08%)
Dec 08, 2017 0.9452 0.9604 0.9250 0.9301 118,610,944 -0.01(-0.54%)
Dec 07, 2017 0.9440 0.9629 0.9326 0.9351 111,647,496 -0.02(-1.86%)
Dec 06, 2017 0.9907 0.9958 0.9503 0.9528 109,800,856 -0.04(-3.83%)
Dec 05, 2017 0.9907 1.021 0.9907 0.9907 86,189,464 -0.01(-0.76%)
Dec 04, 2017 1.031 1.037 0.9882 0.9983 81,371,504 -0.04(-3.42%)
Dec 01, 2017 1.036 1.072 1.035 1.034 106,041,784 +0.01(+0.49%)
Nov 30, 2017 1.024 1.074 1.021 1.029 162,049,632 +0.01(+0.49%)
Nov 29, 2017 0.9831 1.027 0.9781 1.024 132,082,352 +0.05(+4.65%)
Nov 28, 2017 0.9680 0.9857 0.9528 0.9781 50,351,508 +0.02(+1.57%)
Nov 27, 2017 0.9907 0.9933 0.9604 0.9629 74,006,096 -0.03(-2.81%)
Nov 24, 2017 1.011 1.024 0.9857 0.9907 51,823,432 -0.01(-1.26%)
Nov 22, 2017 0.9781 1.006 0.9730 1.003 76,073,752 +0.04(+4.20%)
Nov 21, 2017 0.9857 0.9958 0.9604 0.9629 80,808,456 -0.02(-1.55%)
Nov 20, 2017 0.9958 1.024 0.9730 0.9781 95,236,288 -0.04(-3.73%)
Nov 17, 2017 0.9857 1.024 0.9831 1.016 86,643,680 +0.04(+4.42%)
Nov 16, 2017 0.9768 0.9945 0.9680 0.9730 74,845,232 +0.00(+0.00%)
Nov 15, 2017 0.9907 1.006 0.9730 0.9730 85,171,936 -0.02(-2.28%)
Nov 14, 2017 1.041 1.051 0.9958 0.9958 118,336,768 -0.05(-5.06%)
Nov 13, 2017 1.039 1.079 1.029 1.049 106,656,784 +0.00(+0.24%)
Nov 10, 2017 1.044 1.059 1.021 1.046 93,233,352 +0.01(+0.73%)
Nov 09, 2017 1.011 1.060 1.003 1.039 112,820,296 +0.04(+3.53%)
Nov 08, 2017 1.051 1.054 1.003 1.003 117,246,472 -0.05(-5.02%)
Nov 07, 2017 1.049 1.065 1.031 1.056 99,800,688 +0.00(+0.00%)
Nov 06, 2017 0.9553 1.056 0.9553 1.056 196,971,168 +0.11(+11.76%)
Nov 03, 2017 0.9225 0.9579 0.9149 0.9452 114,997,128 +0.02(+2.19%)
Nov 02, 2017 0.9553 0.9629 0.9225 0.9250 171,882,896 -0.08(-7.58%)
Nov 01, 2017 1.006 1.029 1.001 1.001 124,330,472 +0.02(+1.54%)
Oct 31, 2017 0.9604 0.9958 0.9503 0.9857 85,079,824 +0.02(+1.56%)
Oct 30, 2017 0.9478 1.008 0.9427 0.9705 113,883,560 +0.02(+1.86%)
Oct 27, 2017 0.8821 0.9553 0.8757 0.9528 138,624,944 +0.06(+6.80%)
Oct 26, 2017 0.8947 0.8997 0.8618 0.8922 93,236,592 -0.01(-0.56%)
Oct 25, 2017 0.9124 0.9200 0.8719 0.8972 113,099,568 -0.03(-2.74%)
Oct 24, 2017 0.9225 0.9326 0.9099 0.9225 84,313,224 +0.01(+1.11%)
Oct 23, 2017 0.9604 0.9680 0.9099 0.9124 83,761,056 -0.05(-5.00%)
Oct 20, 2017 0.9705 0.9756 0.9528 0.9604 61,028,364 -0.01(-1.04%)
Oct 19, 2017 0.9351 0.9806 0.9351 0.9705 94,488,432 +0.02(+1.86%)
Oct 18, 2017 0.9604 0.9806 0.9427 0.9528 77,259,928 -0.00(-0.26%)
Oct 17, 2017 0.9756 0.9781 0.9427 0.9553 76,416,608 -0.01(-1.05%)
Oct 16, 2017 0.9907 0.9983 0.9655 0.9655 55,928,344 -0.02(-1.55%)
Oct 13, 2017 0.9857 0.9933 0.9730 0.9806 63,167,636 +0.01(+0.78%)
Oct 12, 2017 0.9857 0.9933 0.9553 0.9730 105,770,424 -0.03(-2.53%)
Oct 11, 2017 0.9907 1.005 0.9503 0.9983 126,675,040 +0.01(+1.02%)
Oct 10, 2017 1.067 1.069 0.9882 0.9882 170,679,808 -0.07(-6.68%)
Oct 09, 2017 1.061 1.065 1.044 1.059 43,478,260 -0.00(-0.24%)
Oct 06, 2017 1.077 1.079 1.041 1.061 81,923,632 -0.03(-2.33%)
Oct 05, 2017 1.079 1.094 1.077 1.087 83,824,240 +0.01(+0.70%)
Oct 04, 2017 1.082 1.092 1.069 1.079 68,032,120 -0.01(-0.47%)
Oct 03, 2017 1.089 1.097 1.077 1.084 78,543,080 -0.02(-1.38%)
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.