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 (%)
Feb 27, 2015 4.344 4.347 4.178 4.191 123,828,328 -0.13(-3.02%)
Feb 26, 2015 4.452 4.518 4.299 4.322 152,695,104 -0.20(-4.34%)
Feb 25, 2015 4.641 4.661 4.500 4.518 219,092,768 -0.48(-9.56%)
Feb 24, 2015 5.015 5.038 4.932 4.995 52,130,616 +0.04(+0.86%)
Feb 23, 2015 5.013 5.035 4.922 4.952 53,776,080 -0.15(-2.91%)
Feb 20, 2015 5.128 5.188 5.058 5.100 50,069,656 -0.03(-0.49%)
Feb 19, 2015 5.065 5.171 5.043 5.126 53,794,620 -0.09(-1.69%)
Feb 18, 2015 5.261 5.319 5.211 5.214 52,605,668 -0.13(-2.40%)
Feb 17, 2015 5.259 5.349 5.217 5.342 40,741,892 +0.05(+0.85%)
Feb 13, 2015 5.241 5.296 5.296 5.296 32,467,004 +0.15(+2.83%)
Feb 12, 2015 5.136 5.201 5.121 5.151 30,066,506 +0.11(+2.19%)
Feb 11, 2015 5.035 5.050 4.927 5.040 45,943,184 -0.04(-0.84%)
Feb 10, 2015 5.161 5.162 4.995 5.083 52,125,984 -0.07(-1.27%)
Feb 09, 2015 5.266 5.337 5.133 5.148 37,761,880 -0.08(-1.44%)
Feb 06, 2015 5.296 5.332 5.209 5.224 57,125,900 -0.02(-0.29%)
Feb 05, 2015 5.229 5.307 5.163 5.239 37,748,344 +0.08(+1.61%)
Feb 04, 2015 5.173 5.250 5.075 5.156 73,557,784 -0.12(-2.33%)
Feb 03, 2015 5.221 5.399 5.183 5.279 66,530,376 +0.12(+2.39%)
Feb 02, 2015 4.915 5.176 4.888 5.156 64,686,480 +0.34(+6.99%)
Jan 30, 2015 4.774 4.894 4.712 4.819 61,252,072 -0.01(-0.16%)
Jan 29, 2015 4.869 4.897 4.681 4.827 43,048,076 +0.02(+0.42%)
Jan 28, 2015 5.038 5.043 4.801 4.807 50,939,312 -0.28(-5.53%)
Jan 27, 2015 5.028 5.119 4.997 5.088 39,219,896 +0.03(+0.55%)
Jan 26, 2015 4.930 5.090 4.915 5.060 37,449,616 +0.12(+2.44%)
Jan 23, 2015 4.952 5.065 4.904 4.940 42,897,184 +0.01(+0.20%)
Jan 22, 2015 5.013 5.038 4.749 4.930 54,262,368 -0.06(-1.26%)
Jan 21, 2015 4.842 5.002 4.819 4.992 46,963,992 +0.20(+4.14%)
Jan 20, 2015 4.633 4.887 4.558 4.794 87,178,832 +0.01(+0.26%)
Jan 16, 2015 4.651 4.809 4.623 4.781 55,861,464 +0.18(+3.82%)
Jan 15, 2015 4.736 4.786 4.540 4.606 69,223,248 -0.11(-2.29%)
Jan 14, 2015 4.392 4.734 4.377 4.714 97,330,480 +0.23(+5.10%)
Jan 13, 2015 4.450 4.530 4.404 4.485 60,977,928 +0.06(+1.41%)
Jan 12, 2015 4.558 4.573 4.408 4.423 59,453,076 -0.17(-3.70%)
Jan 09, 2015 4.645 4.674 4.505 4.593 31,929,644 -0.01(-0.22%)
Jan 08, 2015 4.490 4.675 4.390 4.603 60,689,084 +0.12(+2.68%)
Jan 07, 2015 4.548 4.575 4.443 4.483 38,699,012 -0.02(-0.33%)
Jan 06, 2015 4.500 4.683 4.443 4.498 62,403,436 -0.13(-2.70%)
Jan 05, 2015 4.833 4.835 4.605 4.623 53,614,636 -0.32(-6.43%)
Jan 02, 2015 4.855 4.974 4.760 4.940 54,242,000 +0.05(+0.97%)
Dec 31, 2014 4.865 4.893 4.893 4.893 42,709,492 -0.02(-0.36%)
Dec 30, 2014 4.950 5.020 4.878 4.910 39,553,996 -0.09(-1.85%)
Dec 29, 2014 5.000 5.040 4.950 5.003 36,434,868 +0.08(+1.52%)
Dec 26, 2014 5.000 5.045 4.875 4.928 31,007,762 -0.03(-0.66%)
Dec 24, 2014 5.048 4.960 4.960 4.960 30,016,118 -0.11(-2.22%)
Dec 23, 2014 4.858 5.088 4.800 5.073 87,898,592 +0.47(+10.15%)
Dec 22, 2014 4.750 4.800 4.575 4.605 81,156,808 -0.36(-7.25%)
Dec 19, 2014 4.820 4.973 4.661 4.965 93,919,896 +0.18(+3.76%)
Dec 18, 2014 4.953 4.980 4.620 4.785 71,752,592 +0.12(+2.46%)
Dec 17, 2014 4.403 4.770 4.373 4.670 97,036,592 +0.31(+7.05%)
Dec 16, 2014 4.253 4.578 4.225 4.363 61,236,956 +0.06(+1.34%)
Dec 15, 2014 4.363 4.455 4.275 4.305 90,782,240 -0.00(-0.12%)
Dec 12, 2014 4.135 4.420 4.103 4.310 90,236,872 +0.13(+3.17%)
Dec 11, 2014 4.315 4.405 4.158 4.178 53,050,352 -0.11(-2.51%)
Dec 10, 2014 4.490 4.493 4.225 4.285 79,954,304 -0.30(-6.59%)
Dec 09, 2014 4.505 4.629 4.473 4.588 45,127,484 +0.08(+1.83%)
Dec 08, 2014 4.745 4.745 4.500 4.505 72,547,616 -0.32(-6.58%)
Dec 05, 2014 4.835 4.916 4.784 4.823 43,741,408 -0.05(-1.08%)
Dec 04, 2014 4.908 4.970 4.820 4.875 35,765,396 -0.10(-2.01%)
Dec 03, 2014 4.990 5.070 4.918 4.975 57,929,352 +0.01(+0.25%)
Dec 02, 2014 4.950 5.072 4.873 4.963 46,079,280 -0.06(-1.10%)
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.