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 28, 2017 1.408 1.423 1.372 1.377 150,887,840 -0.04(-3.03%)
Feb 27, 2017 1.436 1.456 1.393 1.420 184,548,080 -0.01(-0.71%)
Feb 24, 2017 1.438 1.489 1.415 1.430 232,602,064 -0.02(-1.56%)
Feb 23, 2017 1.534 1.537 1.360 1.453 389,995,616 -0.04(-2.87%)
Feb 22, 2017 1.524 1.539 1.491 1.496 179,210,832 -0.04(-2.63%)
Feb 21, 2017 1.552 1.562 1.516 1.537 144,744,800 -0.01(-0.33%)
Feb 17, 2017 1.542 1.542 1.542 0 +0.01(+0.33%)
Feb 16, 2017 1.602 1.618 1.533 1.537 148,908,000 -0.06(-3.80%)
Feb 15, 2017 1.625 1.630 1.592 1.597 96,762,376 -0.03(-1.86%)
Feb 14, 2017 1.620 1.630 1.602 1.628 87,415,840 +0.03(+1.74%)
Feb 13, 2017 1.605 1.625 1.587 1.600 97,036,384 -0.01(-0.78%)
Feb 10, 2017 1.620 1.643 1.600 1.612 115,913,448 +0.02(+1.11%)
Feb 09, 2017 1.547 1.615 1.554 1.595 125,155,160 +0.05(+3.10%)
Feb 08, 2017 1.537 1.572 1.496 1.547 151,322,112 -0.01(-0.81%)
Feb 07, 2017 1.613 1.620 1.537 1.559 159,275,728 -0.05(-3.29%)
Feb 06, 2017 1.668 1.681 1.611 1.612 110,085,976 -0.05(-2.89%)
Feb 03, 2017 1.618 1.666 1.612 1.660 110,813,656 +0.03(+1.86%)
Feb 02, 2017 1.610 1.648 1.582 1.630 135,432,352 +0.01(+0.78%)
Feb 01, 2017 1.645 1.666 1.595 1.618 134,400,800 -0.01(-0.78%)
Jan 31, 2017 1.625 1.639 1.602 1.630 115,536,328 -0.00(-0.15%)
Jan 30, 2017 1.726 1.734 1.625 1.633 224,607,376 -0.12(-6.65%)
Jan 27, 2017 1.774 1.793 1.734 1.749 120,627,008 -0.05(-2.81%)
Jan 26, 2017 1.820 1.842 1.787 1.799 125,456,752 -0.00(-0.14%)
Jan 25, 2017 1.782 1.835 1.772 1.802 191,894,784 +0.06(+3.18%)
Jan 24, 2017 1.698 1.769 1.686 1.746 142,214,096 +0.06(+3.44%)
Jan 23, 2017 1.683 1.721 1.648 1.688 114,476,296 -0.00(-0.15%)
Jan 20, 2017 1.691 1.736 1.676 1.691 130,526,088 +0.02(+1.06%)
Jan 19, 2017 1.749 1.762 1.655 1.673 245,870,976 -0.09(-5.16%)
Jan 18, 2017 1.757 1.779 1.749 1.764 116,680,608 -0.01(-0.43%)
Jan 17, 2017 1.754 1.794 1.739 1.772 156,521,616 +0.02(+1.30%)
Jan 13, 2017 1.749 1.749 1.749 0 -0.00(-0.14%)
Jan 12, 2017 1.767 1.788 1.736 1.751 120,820,608 +0.00(+0.14%)
Jan 11, 2017 1.754 1.772 1.731 1.749 125,757,096 +0.00(+0.00%)
Jan 10, 2017 1.759 1.772 1.736 1.749 113,308,104 +0.01(+0.73%)
Jan 09, 2017 1.746 1.754 1.714 1.736 160,732,528 -0.04(-2.00%)
Jan 06, 2017 1.832 1.840 1.767 1.772 157,341,488 -0.04(-2.37%)
Jan 05, 2017 1.784 1.817 1.741 1.815 214,569,984 +0.05(+2.57%)
Jan 04, 2017 1.769 1.787 1.731 1.769 190,630,128 +0.02(+1.16%)
Jan 03, 2017 1.820 1.850 1.714 1.749 220,728,336 -0.03(-1.42%)
Dec 30, 2016 1.774 1.774 1.774 0 -0.04(-1.96%)
Dec 29, 2016 1.825 1.841 1.787 1.810 140,165,776 -0.02(-0.97%)
Dec 28, 2016 1.923 1.926 1.810 1.827 274,779,872 -0.09(-4.74%)
Dec 27, 2016 1.890 1.933 1.878 1.918 176,618,816 +0.04(+2.02%)
Dec 23, 2016 1.880 1.880 1.880 0 +0.03(+1.36%)
Dec 22, 2016 1.875 1.913 1.845 1.855 121,878,288 -0.02(-1.21%)
Dec 21, 2016 1.868 1.918 1.855 1.878 153,908,416 +0.04(+1.92%)
Dec 20, 2016 1.847 1.878 1.835 1.842 158,176,368 -0.01(-0.27%)
Dec 19, 2016 1.802 1.860 1.792 1.847 159,999,056 +0.03(+1.81%)
Dec 16, 2016 1.799 1.827 1.777 1.815 234,662,736 +0.04(+2.13%)
Dec 15, 2016 1.769 1.817 1.731 1.777 236,237,376 -0.01(-0.71%)
Dec 14, 2016 1.820 1.880 1.782 1.789 267,546,496 -0.07(-3.94%)
Dec 13, 2016 1.896 1.901 1.784 1.863 262,269,456 +0.01(+0.27%)
Dec 12, 2016 2.047 2.072 1.850 1.858 348,090,816 -0.09(-4.79%)
Dec 09, 2016 1.956 1.971 1.928 1.951 176,614,848 +0.03(+1.58%)
Dec 08, 2016 1.949 1.959 1.875 1.921 284,736,064 +0.01(+0.26%)
Dec 07, 2016 1.964 2.007 1.890 1.916 300,479,072 +0.00(+0.00%)
Dec 06, 2016 1.880 1.959 1.855 1.916 232,823,616 +0.03(+1.34%)
Dec 05, 2016 1.916 1.933 1.875 1.890 236,185,680 +0.06(+3.46%)
Dec 02, 2016 1.777 1.845 1.769 1.827 202,432,784 +0.05(+2.55%)
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.