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 (%)
Nov 30, 2015 1.339 1.362 1.291 1.332 72,474,832 +0.00(+0.19%)
Nov 27, 2015 1.352 1.360 1.314 1.329 24,085,214 -0.04(-2.77%)
Nov 25, 2015 1.357 1.367 1.367 1.367 42,553,444 -0.02(-1.46%)
Nov 24, 2015 1.337 1.408 1.314 1.388 91,939,352 +0.09(+6.81%)
Nov 23, 2015 1.276 1.362 1.274 1.299 76,704,312 +0.02(+1.18%)
Nov 20, 2015 1.367 1.370 1.279 1.284 125,592,800 -0.08(-5.93%)
Nov 19, 2015 1.390 1.424 1.334 1.365 202,339,216 -0.15(-10.00%)
Nov 18, 2015 1.506 1.562 1.466 1.516 90,180,400 +0.03(+2.21%)
Nov 17, 2015 1.564 1.580 1.466 1.484 102,002,192 -0.12(-7.41%)
Nov 16, 2015 1.544 1.607 1.516 1.602 73,046,048 +0.06(+3.93%)
Nov 13, 2015 1.610 1.612 1.524 1.542 112,908,640 -0.06(-3.48%)
Nov 12, 2015 1.633 1.648 1.580 1.597 77,383,864 -0.06(-3.36%)
Nov 11, 2015 1.779 1.786 1.643 1.653 84,363,152 -0.13(-7.37%)
Nov 10, 2015 1.835 1.840 1.769 1.784 58,223,388 -0.05(-2.89%)
Nov 09, 2015 1.856 1.898 1.832 1.837 48,887,016 -0.02(-0.95%)
Nov 06, 2015 1.863 1.941 1.835 1.855 63,024,872 -0.05(-2.39%)
Nov 05, 2015 1.855 1.994 1.802 1.901 97,169,624 +0.02(+0.80%)
Nov 04, 2015 1.842 1.931 1.758 1.885 179,775,200 -0.04(-1.97%)
Nov 03, 2015 1.868 2.022 1.863 1.923 85,850,152 +0.04(+2.15%)
Nov 02, 2015 1.754 1.921 1.746 1.883 81,630,632 +0.08(+4.49%)
Oct 30, 2015 1.769 1.817 1.708 1.802 60,005,072 +0.05(+2.74%)
Oct 29, 2015 1.779 1.840 1.734 1.754 61,679,800 -0.01(-0.43%)
Oct 28, 2015 1.706 1.863 1.686 1.762 87,400,152 +0.06(+3.72%)
Oct 27, 2015 1.777 1.777 1.643 1.698 93,782,032 -0.10(-5.75%)
Oct 26, 2015 1.928 1.942 1.797 1.802 100,620,432 -0.18(-8.94%)
Oct 23, 2015 1.949 2.035 1.896 1.979 70,350,936 +0.01(+0.39%)
Oct 22, 2015 1.994 2.024 1.933 1.971 52,611,568 -0.02(-0.89%)
Oct 21, 2015 2.057 2.057 1.971 1.989 41,483,644 -0.08(-3.91%)
Oct 20, 2015 2.047 2.105 1.981 2.070 48,055,900 +0.03(+1.24%)
Oct 19, 2015 2.072 2.103 2.007 2.045 37,673,216 -0.08(-3.69%)
Oct 16, 2015 2.136 2.146 2.037 2.123 51,401,860 +0.01(+0.60%)
Oct 15, 2015 2.065 2.115 2.019 2.110 52,716,792 +0.03(+1.58%)
Oct 14, 2015 2.024 2.096 2.009 2.077 40,641,308 +0.06(+2.88%)
Oct 13, 2015 2.055 2.138 2.002 2.019 55,400,484 -0.06(-3.03%)
Oct 12, 2015 2.242 2.242 2.057 2.083 62,139,104 -0.16(-7.21%)
Oct 09, 2015 2.371 2.414 2.222 2.244 85,495,344 -0.12(-4.93%)
Oct 08, 2015 2.287 2.371 2.191 2.361 94,361,664 +0.05(+2.08%)
Oct 07, 2015 2.302 2.385 2.141 2.313 135,223,376 +0.04(+1.89%)
Oct 06, 2015 2.141 2.275 2.104 2.270 94,304,600 +0.14(+6.65%)
Oct 05, 2015 2.017 2.156 2.012 2.128 85,901,520 +0.13(+6.72%)
Oct 02, 2015 1.807 1.994 1.774 1.994 75,955,312 +0.17(+9.43%)
Oct 01, 2015 1.837 1.918 1.757 1.822 83,790,224 -0.03(-1.64%)
Sep 30, 2015 1.739 1.853 1.729 1.853 72,172,064 +0.14(+7.95%)
Sep 29, 2015 1.724 1.769 1.691 1.716 59,883,540 +0.02(+1.19%)
Sep 28, 2015 1.820 1.858 1.660 1.696 88,118,672 -0.17(-9.20%)
Sep 25, 2015 1.979 1.989 1.808 1.868 67,690,936 -0.09(-4.77%)
Sep 24, 2015 1.880 1.971 1.820 1.961 63,318,092 +0.05(+2.37%)
Sep 23, 2015 2.024 2.042 1.911 1.916 60,472,712 -0.11(-5.25%)
Sep 22, 2015 2.126 2.143 2.012 2.022 64,256,584 -0.15(-6.76%)
Sep 21, 2015 2.206 2.234 2.146 2.168 53,316,712 -0.10(-4.24%)
Sep 18, 2015 2.138 2.265 2.079 2.265 80,924,392 +0.09(+4.07%)
Sep 17, 2015 2.232 2.270 2.158 2.176 84,854,608 -0.10(-4.33%)
Sep 16, 2015 2.032 2.275 2.029 2.275 80,594,008 +0.28(+14.07%)
Sep 15, 2015 2.009 2.080 1.976 1.994 67,624,568 -0.01(-0.38%)
Sep 14, 2015 1.913 2.027 1.883 2.002 111,204,320 +0.09(+4.62%)
Sep 11, 2015 1.893 1.923 1.861 1.913 32,613,942 -0.01(-0.26%)
Sep 10, 2015 1.954 1.981 1.898 1.918 38,321,192 -0.01(-0.52%)
Sep 09, 2015 1.959 2.017 1.903 1.928 74,537,824 -0.01(-0.52%)
Sep 08, 2015 1.971 2.004 1.880 1.938 76,879,368 +0.10(+5.50%)
Sep 04, 2015 1.832 1.837 1.837 1.837 40,025,512 -0.04(-2.29%)
Sep 03, 2015 1.870 1.933 1.835 1.880 46,340,696 +0.02(+0.81%)
Sep 02, 2015 1.938 1.941 1.784 1.865 65,363,340 -0.05(-2.51%)
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.