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 (%)
Sep 29, 2017 1.097 1.107 1.082 1.087 90,457,248 -0.01(-1.15%)
Sep 28, 2017 1.130 1.135 1.074 1.099 131,895,384 -0.02(-1.58%)
Sep 27, 2017 1.107 1.124 1.087 1.117 121,795,168 +0.01(+1.14%)
Sep 26, 2017 1.094 1.122 1.084 1.104 118,241,072 +0.00(+0.00%)
Sep 25, 2017 1.079 1.110 1.078 1.104 115,563,888 +0.04(+3.55%)
Sep 22, 2017 1.051 1.074 1.046 1.067 73,734,456 +0.01(+1.20%)
Sep 21, 2017 1.049 1.058 1.031 1.054 84,791,568 -0.01(-0.48%)
Sep 20, 2017 1.024 1.074 1.021 1.059 153,907,008 +0.04(+3.71%)
Sep 19, 2017 1.031 1.036 1.006 1.021 75,775,136 -0.00(-0.25%)
Sep 18, 2017 1.019 1.041 0.9983 1.024 115,895,560 +0.01(+1.25%)
Sep 15, 2017 1.036 1.039 0.9983 1.011 263,931,408 -0.03(-2.44%)
Sep 14, 2017 1.021 1.056 1.016 1.036 178,023,504 +0.04(+4.06%)
Sep 13, 2017 0.9655 1.021 0.9629 0.9958 196,967,184 +0.05(+5.35%)
Sep 12, 2017 0.9250 0.9730 0.9225 0.9452 129,059,928 +0.03(+3.03%)
Sep 11, 2017 0.9250 0.9351 0.9124 0.9174 90,690,416 -0.00(-0.27%)
Sep 08, 2017 0.9680 0.9756 0.8997 0.9200 157,315,952 -0.06(-5.94%)
Sep 07, 2017 0.9478 0.9857 0.9478 0.9781 90,454,312 +0.03(+2.93%)
Sep 06, 2017 0.9452 0.9655 0.9377 0.9503 91,399,208 +0.02(+1.62%)
Sep 05, 2017 0.9553 0.9680 0.9301 0.9351 124,096,048 -0.02(-1.60%)
Sep 01, 2017 0.9225 0.9579 0.9149 0.9503 86,833,000 +0.03(+3.30%)
Aug 31, 2017 0.9200 0.9402 0.9136 0.9200 111,552,384 +0.01(+0.83%)
Aug 30, 2017 0.9124 0.9301 0.8997 0.9124 92,665,560 -0.01(-0.82%)
Aug 29, 2017 0.9073 0.9250 0.8972 0.9200 107,029,184 -0.00(-0.27%)
Aug 28, 2017 0.9579 0.9680 0.9073 0.9225 160,127,392 -0.04(-3.69%)
Aug 25, 2017 0.9831 0.9831 0.9579 0.9579 177,977,664 -0.02(-1.81%)
Aug 24, 2017 0.9806 1.001 0.9655 0.9756 125,510,064 -0.01(-0.77%)
Aug 23, 2017 0.9680 1.001 0.9579 0.9831 112,325,416 +0.01(+1.04%)
Aug 22, 2017 0.9680 0.9806 0.9629 0.9730 85,710,632 +0.01(+0.79%)
Aug 21, 2017 0.9933 0.9958 0.9503 0.9655 101,946,480 -0.04(-3.54%)
Aug 18, 2017 0.9730 1.013 0.9655 1.001 138,982,896 +0.02(+2.06%)
Aug 17, 2017 1.001 1.021 0.9629 0.9806 143,010,816 -0.03(-3.00%)
Aug 16, 2017 1.011 1.019 0.9857 1.011 128,157,816 +0.01(+0.50%)
Aug 15, 2017 1.036 1.036 0.9907 1.006 158,238,448 -0.02(-2.21%)
Aug 14, 2017 1.046 1.055 1.026 1.029 76,859,080 -0.02(-1.69%)
Aug 11, 2017 1.039 1.054 1.024 1.046 127,873,072 +0.00(+0.00%)
Aug 10, 2017 1.107 1.122 1.044 1.046 185,915,104 -0.06(-5.26%)
Aug 09, 2017 1.120 1.132 1.089 1.104 103,216,632 -0.01(-0.68%)
Aug 08, 2017 1.099 1.132 1.097 1.112 109,444,968 +0.01(+1.15%)
Aug 07, 2017 1.135 1.140 1.092 1.099 147,360,816 -0.05(-3.97%)
Aug 04, 2017 1.145 1.160 1.130 1.145 127,232,800 +0.01(+0.67%)
Aug 03, 2017 1.208 1.208 1.137 1.137 258,829,056 -0.03(-2.60%)
Aug 02, 2017 1.221 1.221 1.165 1.168 176,738,672 -0.04(-3.55%)
Aug 01, 2017 1.249 1.256 1.208 1.211 139,574,544 -0.04(-3.43%)
Jul 31, 2017 1.274 1.276 1.223 1.254 125,433,328 -0.03(-1.98%)
Jul 28, 2017 1.276 1.314 1.256 1.279 164,628,224 +0.00(+0.00%)
Jul 27, 2017 1.226 1.281 1.206 1.279 172,505,216 +0.06(+4.55%)
Jul 26, 2017 1.238 1.251 1.208 1.223 108,676,880 -0.00(-0.21%)
Jul 25, 2017 1.203 1.249 1.200 1.226 155,745,200 +0.05(+4.08%)
Jul 24, 2017 1.195 1.203 1.175 1.178 91,798,280 -0.01(-0.64%)
Jul 21, 2017 1.221 1.231 1.178 1.185 124,935,720 -0.04(-3.10%)
Jul 20, 2017 1.259 1.269 1.223 1.223 98,238,352 -0.03(-2.42%)
Jul 19, 2017 1.254 1.198 1.254 96,047,024 +0.05(+4.20%)
Jul 18, 2017 1.238 1.238 1.188 1.203 96,957,704 -0.02(-1.86%)
Jul 17, 2017 1.233 1.249 1.216 1.226 58,264,460 -0.01(-0.41%)
Jul 14, 2017 1.216 1.238 1.213 1.231 87,245,520 +0.02(+1.88%)
Jul 13, 2017 1.175 1.208 1.173 1.208 88,779,552 +0.03(+2.36%)
Jul 12, 2017 1.211 1.226 1.168 1.180 130,489,048 -0.01(-1.06%)
Jul 11, 2017 1.178 1.206 1.155 1.193 83,110,008 +0.02(+1.29%)
Jul 10, 2017 1.140 1.195 1.135 1.178 108,559,904 +0.03(+2.64%)
Jul 07, 2017 1.173 1.175 1.117 1.147 132,633,672 -0.03(-2.58%)
Jul 06, 2017 1.218 1.231 1.175 1.178 145,855,264 -0.03(-2.51%)
Jul 05, 2017 1.271 1.271 1.193 1.208 159,511,872 -0.09(-6.64%)
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.