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 30, 2015 2.648 2.685 2.605 2.653 77,683,496 +0.03(+1.27%)
Jun 29, 2015 2.681 2.712 2.598 2.619 102,678,840 -0.03(-1.16%)
Jun 26, 2015 2.627 2.653 2.612 2.650 91,373,944 +0.01(+0.45%)
Jun 25, 2015 2.703 2.729 2.612 2.638 117,656,616 -0.10(-3.81%)
Jun 24, 2015 2.788 2.832 2.743 2.743 64,602,576 -0.05(-1.95%)
Jun 23, 2015 2.819 2.864 2.798 2.798 70,553,376 -0.03(-0.93%)
Jun 22, 2015 2.795 2.847 2.748 2.824 50,374,416 +0.02(+0.85%)
Jun 19, 2015 2.817 2.838 2.743 2.800 138,302,032 -0.02(-0.76%)
Jun 18, 2015 2.885 2.904 2.817 2.821 100,053,352 -0.05(-1.74%)
Jun 17, 2015 2.995 3.011 2.852 2.871 93,854,192 -0.10(-3.51%)
Jun 16, 2015 2.895 2.980 2.876 2.976 77,376,888 +0.08(+2.62%)
Jun 15, 2015 2.888 2.966 2.878 2.900 89,331,968 -0.01(-0.33%)
Jun 12, 2015 2.954 2.959 2.874 2.909 85,754,408 -0.06(-2.00%)
Jun 11, 2015 3.064 3.075 2.957 2.969 169,761,360 -0.13(-4.29%)
Jun 10, 2015 3.170 3.194 3.087 3.102 103,031,640 -0.04(-1.21%)
Jun 09, 2015 3.163 3.187 3.132 3.140 65,664,084 +0.01(+0.46%)
Jun 08, 2015 3.123 3.149 3.068 3.125 90,990,536 +0.00(+0.08%)
Jun 05, 2015 3.090 3.147 3.061 3.123 110,570,016 +0.03(+0.84%)
Jun 04, 2015 3.187 3.199 3.083 3.097 139,186,432 -0.12(-3.83%)
Jun 03, 2015 3.308 3.320 3.192 3.220 144,056,000 -0.12(-3.49%)
Jun 02, 2015 3.303 3.349 3.289 3.337 86,548,416 +0.05(+1.37%)
Jun 01, 2015 3.351 3.358 3.292 3.292 75,391,208 -0.06(-1.77%)
May 29, 2015 3.346 3.389 3.306 3.351 104,359,480 +0.01(+0.43%)
May 28, 2015 3.496 3.501 3.325 3.337 104,767,656 -0.17(-4.81%)
May 27, 2015 3.531 3.572 3.486 3.505 60,791,940 -0.04(-1.07%)
May 26, 2015 3.541 3.553 3.496 3.543 60,297,744 -0.03(-0.93%)
May 22, 2015 3.593 3.577 3.577 3.577 43,136,712 -0.06(-1.63%)
May 21, 2015 3.527 3.641 3.520 3.636 63,094,880 +0.13(+3.80%)
May 20, 2015 3.477 3.541 3.426 3.503 66,311,680 +0.04(+1.24%)
May 19, 2015 3.515 3.546 3.425 3.460 71,216,200 -0.08(-2.15%)
May 18, 2015 3.527 3.543 3.455 3.536 65,979,000 -0.03(-0.73%)
May 15, 2015 3.562 3.572 3.464 3.562 91,236,592 -0.02(-0.60%)
May 14, 2015 3.629 3.698 3.569 3.584 87,101,392 -0.03(-0.92%)
May 13, 2015 3.707 3.719 3.588 3.617 81,091,096 -0.05(-1.42%)
May 12, 2015 3.634 3.742 3.610 3.669 84,165,248 +0.06(+1.78%)
May 11, 2015 3.631 3.657 3.562 3.605 77,580,040 -0.02(-0.65%)
May 08, 2015 3.496 3.631 3.410 3.629 119,412,040 +0.19(+5.38%)
May 07, 2015 3.467 3.470 3.363 3.444 125,864,240 -0.05(-1.49%)
May 06, 2015 3.890 3.926 3.463 3.496 204,201,120 -0.27(-7.19%)
May 05, 2015 3.961 3.966 3.757 3.767 111,674,200 -0.13(-3.23%)
May 04, 2015 3.938 4.033 3.831 3.892 110,278,240 -0.04(-0.91%)
May 01, 2015 3.750 3.979 3.688 3.928 161,312,464 +0.18(+4.88%)
Apr 30, 2015 3.603 3.759 3.503 3.745 147,574,000 +0.16(+4.44%)
Apr 29, 2015 3.453 3.588 3.432 3.586 95,661,160 +0.13(+3.78%)
Apr 28, 2015 3.427 3.479 3.415 3.455 70,536,904 +0.04(+1.11%)
Apr 27, 2015 3.463 3.489 3.406 3.417 59,277,356 -0.04(-1.03%)
Apr 24, 2015 3.439 3.491 3.427 3.453 62,754,076 +0.00(+0.00%)
Apr 23, 2015 3.436 3.486 3.429 3.453 65,887,596 +0.03(+0.90%)
Apr 22, 2015 3.484 3.493 3.394 3.422 102,259,592 -0.04(-1.10%)
Apr 21, 2015 3.638 3.655 3.451 3.460 110,430,000 -0.17(-4.77%)
Apr 20, 2015 3.674 3.717 3.631 3.634 69,497,552 -0.04(-0.97%)
Apr 17, 2015 3.717 3.726 3.648 3.669 73,630,208 -0.10(-2.65%)
Apr 16, 2015 3.809 3.809 3.662 3.769 101,154,832 -0.04(-0.94%)
Apr 15, 2015 3.653 3.838 3.600 3.805 124,375,896 +0.18(+5.05%)
Apr 14, 2015 3.543 3.643 3.543 3.622 65,657,064 +0.11(+3.25%)
Apr 13, 2015 3.565 3.566 3.458 3.508 59,396,196 -0.02(-0.49%)
Apr 10, 2015 3.603 3.615 3.518 3.525 58,283,292 -0.07(-1.97%)
Apr 09, 2015 3.579 3.603 3.527 3.596 80,860,464 +0.03(+0.86%)
Apr 08, 2015 3.659 3.669 3.556 3.565 75,942,368 -0.06(-1.63%)
Apr 07, 2015 3.593 3.657 3.546 3.624 75,267,232 +0.05(+1.32%)
Apr 06, 2015 3.487 3.600 3.471 3.577 88,448,080 +0.13(+3.84%)
Apr 02, 2015 3.357 3.445 3.445 3.445 136,055,408 +0.06(+1.67%)
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.