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 (%)
Jul 31, 2018 1.109 1.128 1.071 1.121 208,581,584 +0.01(+1.07%)
Jul 30, 2018 1.064 1.109 1.050 1.109 158,056,320 +0.06(+5.90%)
Jul 27, 2018 1.166 1.183 1.038 1.047 387,751,232 +0.00(+0.23%)
Jul 26, 2018 1.054 1.078 1.043 1.045 120,405,912 -0.00(-0.23%)
Jul 25, 2018 1.073 1.085 1.043 1.047 120,812,672 -0.03(-2.43%)
Jul 24, 2018 1.081 1.116 1.066 1.073 124,069,376 +0.00(+0.22%)
Jul 23, 2018 1.100 1.100 1.060 1.071 84,662,448 -0.01(-0.88%)
Jul 20, 2018 1.107 1.111 1.060 1.081 142,545,456 -0.03(-2.57%)
Jul 19, 2018 1.100 1.126 1.085 1.109 115,279,656 +0.00(+0.21%)
Jul 18, 2018 1.114 1.119 1.066 1.107 204,528,416 -0.03(-2.31%)
Jul 17, 2018 1.147 1.157 1.111 1.133 156,638,976 -0.03(-2.65%)
Jul 16, 2018 1.206 1.216 1.142 1.164 163,754,608 -0.07(-5.59%)
Jul 13, 2018 1.218 1.249 1.216 1.233 79,493,344 +0.02(+1.37%)
Jul 12, 2018 1.240 1.249 1.209 1.216 112,793,592 -0.01(-0.58%)
Jul 11, 2018 1.263 1.282 1.206 1.223 160,286,928 -0.06(-4.63%)
Jul 10, 2018 1.299 1.330 1.263 1.282 140,602,192 +0.00(+0.19%)
Jul 09, 2018 1.263 1.290 1.263 1.280 117,385,280 +0.02(+1.89%)
Jul 06, 2018 1.240 1.266 1.233 1.256 68,699,928 +0.00(+0.38%)
Jul 05, 2018 1.259 1.277 1.242 1.252 94,127,440 -0.00(-0.19%)
Jul 03, 2018 1.254 1.254 1.254 0 +0.02(+1.93%)
Jul 02, 2018 1.221 1.242 1.214 1.230 84,011,856 -0.01(-1.15%)
Jun 29, 2018 1.271 1.244 129,782,128 +0.01(+1.16%)
Jun 28, 2018 1.228 1.244 1.199 1.230 124,333,672 +0.00(+0.39%)
Jun 27, 2018 1.211 1.292 1.204 1.225 231,181,776 +0.03(+2.58%)
Jun 26, 2018 1.166 1.199 1.133 1.195 141,800,768 +0.03(+2.86%)
Jun 25, 2018 1.202 1.216 1.147 1.161 126,487,536 -0.04(-3.17%)
Jun 22, 2018 1.199 1.218 1.178 1.199 216,137,856 +0.04(+3.70%)
Jun 21, 2018 1.147 1.190 1.145 1.157 169,507,760 -0.00(-0.21%)
Jun 20, 2018 1.149 1.161 1.129 1.159 102,932,472 +0.02(+1.88%)
Jun 19, 2018 1.102 1.140 1.095 1.138 102,168,888 +0.01(+1.05%)
Jun 18, 2018 1.095 1.138 1.092 1.126 106,952,040 +0.02(+2.16%)
Jun 15, 2018 1.123 1.081 1.102 157,565,664 -0.02(-1.90%)
Jun 14, 2018 1.147 1.150 1.116 1.123 92,424,912 -0.01(-0.63%)
Jun 13, 2018 1.128 1.147 1.109 1.130 127,372,040 -0.01(-1.04%)
Jun 12, 2018 1.185 1.199 1.135 1.142 168,907,280 -0.03(-2.24%)
Jun 11, 2018 1.142 1.187 1.140 1.168 166,839,264 +0.03(+2.29%)
Jun 08, 2018 1.111 1.159 1.088 1.142 168,404,416 +0.03(+2.34%)
Jun 07, 2018 1.066 1.145 1.057 1.116 224,651,408 +0.08(+7.55%)
Jun 06, 2018 1.043 0.9998 1.038 100,736,512 +0.01(+1.16%)
Jun 05, 2018 1.016 1.043 0.9974 1.026 111,026,008 +0.00(+0.00%)
Jun 04, 2018 1.083 1.104 1.016 1.026 156,481,920 -0.05(-4.64%)
Jun 01, 2018 1.057 1.092 1.047 1.076 178,767,968 +0.01(+1.34%)
May 31, 2018 1.066 1.085 1.043 1.062 148,045,552 -0.01(-0.89%)
May 30, 2018 1.033 1.083 1.025 1.071 163,790,896 +0.05(+5.37%)
May 29, 2018 0.9903 1.038 0.9879 1.016 146,373,088 -0.00(-0.47%)
May 25, 2018 1.021 1.021 1.021 0 -0.06(-5.49%)
May 24, 2018 1.073 1.104 1.066 1.081 200,605,376 -0.02(-1.94%)
May 23, 2018 1.064 1.121 1.038 1.102 292,159,552 +0.02(+2.20%)
May 22, 2018 1.140 1.187 1.059 1.078 584,797,376 -0.02(-1.52%)
May 21, 2018 1.002 1.111 0.9856 1.095 404,252,704 +0.13(+13.55%)
May 18, 2018 1.050 1.072 0.9428 0.9642 409,098,592 -0.05(-5.36%)
May 17, 2018 0.9523 1.019 0.9428 1.019 372,962,752 +0.09(+9.16%)
May 16, 2018 0.8787 0.9381 0.8716 0.9333 185,928,848 +0.05(+5.93%)
May 15, 2018 0.8597 0.8882 0.8573 0.8811 153,812,496 +0.03(+3.06%)
May 14, 2018 0.8075 0.8621 0.8003 0.8550 152,278,416 +0.06(+7.14%)
May 11, 2018 0.7956 0.8122 0.7861 0.7980 82,168,272 +0.00(+0.30%)
May 10, 2018 0.7908 0.8027 0.7766 0.7956 103,056,640 +0.02(+2.76%)
May 09, 2018 0.7528 0.7908 0.7505 0.7742 192,410,048 +0.03(+4.15%)
May 08, 2018 0.7410 0.7433 0.7125 0.7433 117,312,456 +0.00(+0.00%)
May 07, 2018 0.7338 0.7552 0.7279 0.7433 142,978,080 +0.02(+2.62%)
May 04, 2018 0.6935 0.7243 0.6863 0.7243 122,655,488 +0.03(+4.45%)
May 03, 2018 0.6911 0.7006 0.6792 0.6935 114,055,312 -0.00(-0.34%)
May 02, 2018 0.7291 0.7291 0.6887 0.6958 198,452,128 -0.01(-1.68%)
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.