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 (%)
Jan 31, 2019 0.7380 0.7481 0.7001 0.7203 273,920,352 -0.01(-1.72%)
Jan 30, 2019 0.7203 0.7456 0.7102 0.7329 140,690,400 +0.03(+3.57%)
Jan 29, 2019 0.7152 0.7279 0.7051 0.7077 107,931,056 -0.01(-0.71%)
Jan 28, 2019 0.6874 0.7152 0.6647 0.7127 162,642,032 +0.01(+1.44%)
Jan 25, 2019 0.7026 0.7329 0.6874 0.7026 187,335,184 +0.01(+1.09%)
Jan 24, 2019 0.6773 0.6976 0.6622 0.6950 125,505,328 +0.02(+2.23%)
Jan 23, 2019 0.7051 0.7152 0.6698 0.6799 156,218,000 -0.01(-1.82%)
Jan 22, 2019 0.7329 0.7329 0.6849 0.6925 209,821,040 -0.06(-7.74%)
Jan 18, 2019 0.7481 0.7582 0.7254 0.7506 175,560,448 +0.02(+2.77%)
Jan 17, 2019 0.7152 0.7355 0.6900 0.7304 147,387,680 +0.01(+1.40%)
Jan 16, 2019 0.7228 0.7481 0.7127 0.7203 139,474,800 +0.00(+0.00%)
Jan 15, 2019 0.7001 0.7254 0.6976 0.7203 135,701,504 +0.03(+4.40%)
Jan 14, 2019 0.6773 0.7102 0.6748 0.6900 155,056,544 +0.00(+0.37%)
Jan 11, 2019 0.6799 0.7001 0.6723 0.6874 159,646,640 -0.00(-0.37%)
Jan 10, 2019 0.6824 0.7051 0.6470 0.6900 194,872,192 -0.01(-1.09%)
Jan 09, 2019 0.6622 0.7254 0.6495 0.6976 372,548,704 +0.08(+12.65%)
Jan 08, 2019 0.6192 0.6420 0.5990 0.6192 171,586,432 +0.02(+3.38%)
Jan 07, 2019 0.5838 0.6167 0.5687 0.5990 149,688,736 +0.03(+5.33%)
Jan 04, 2019 0.5585 0.5914 0.5535 0.5687 195,379,536 +0.03(+5.63%)
Jan 03, 2019 0.5484 0.5535 0.5206 0.5383 157,682,208 -0.02(-2.74%)
Jan 02, 2019 0.5055 0.5661 0.5055 0.5535 148,604,784 +0.02(+4.29%)
Dec 31, 2018 0.5560 0.5611 0.5131 0.5307 166,636,528 -0.01(-2.33%)
Dec 28, 2018 0.5611 0.5788 0.5282 0.5434 165,462,576 -0.02(-2.71%)
Dec 27, 2018 0.5358 0.5585 0.5206 0.5585 219,168,768 +0.01(+0.91%)
Dec 26, 2018 0.4928 0.5535 0.4676 0.5535 300,951,328 +0.12(+26.59%)
Dec 24, 2018 0.4802 0.4853 0.4322 0.4372 166,295,856 -0.04(-8.95%)
Dec 21, 2018 0.4676 0.5131 0.4650 0.4802 244,331,744 +0.02(+3.26%)
Dec 20, 2018 0.5105 0.5156 0.4549 0.4650 305,049,856 -0.05(-8.91%)
Dec 19, 2018 0.5358 0.5585 0.5055 0.5105 214,176,688 -0.03(-4.72%)
Dec 18, 2018 0.5762 0.5788 0.5307 0.5358 210,307,120 -0.03(-5.78%)
Dec 17, 2018 0.5838 0.6141 0.5636 0.5687 162,129,984 -0.02(-3.43%)
Dec 14, 2018 0.6369 0.6445 0.5889 0.5889 189,943,040 -0.06(-9.69%)
Dec 13, 2018 0.6521 0.6571 0.6344 0.6521 173,555,888 +0.00(+0.39%)
Dec 12, 2018 0.6698 0.6799 0.6470 0.6495 116,100,152 +0.00(+0.00%)
Dec 11, 2018 0.6849 0.6900 0.6495 0.6495 205,359,632 -0.02(-3.02%)
Dec 10, 2018 0.6799 0.6976 0.6495 0.6698 161,737,712 -0.02(-2.57%)
Dec 07, 2018 0.7102 0.7216 0.6849 0.6874 149,049,824 +0.00(+0.00%)
Dec 06, 2018 0.7127 0.7127 0.6596 0.6874 222,282,112 -0.04(-5.88%)
Dec 04, 2018 0.7835 0.7885 0.7304 0.7304 145,946,976 -0.05(-6.47%)
Dec 03, 2018 0.7708 0.7835 0.7456 0.7810 115,959,864 +0.04(+5.82%)
Nov 30, 2018 0.7582 0.7607 0.7329 0.7380 122,844,640 -0.03(-3.63%)
Nov 29, 2018 0.7658 0.7810 0.7481 0.7658 93,535,008 +0.01(+0.66%)
Nov 28, 2018 0.7582 0.7708 0.7228 0.7607 132,835,832 +0.01(+0.67%)
Nov 27, 2018 0.7961 0.7961 0.7456 0.7557 132,775,864 -0.04(-5.08%)
Nov 26, 2018 0.8163 0.8290 0.7885 0.7961 111,926,936 +0.00(+0.00%)
Nov 23, 2018 0.7986 0.8113 0.7810 0.7961 69,609,312 -0.03(-3.37%)
Nov 21, 2018 0.8239 0.8239 0.8239 0 +0.02(+1.87%)
Nov 20, 2018 0.8568 0.8593 0.7936 0.8088 172,340,416 -0.07(-8.05%)
Nov 19, 2018 0.8972 0.9023 0.8644 0.8795 112,623,616 -0.03(-2.79%)
Nov 16, 2018 0.9427 0.9503 0.8934 0.9048 130,995,032 -0.04(-4.02%)
Nov 15, 2018 0.9124 0.9503 0.9099 0.9427 110,442,008 +0.02(+1.63%)
Nov 14, 2018 0.9452 0.9553 0.9174 0.9275 183,874,336 +0.03(+3.09%)
Nov 13, 2018 0.8922 0.9250 0.8745 0.8997 166,831,808 +0.03(+2.89%)
Nov 12, 2018 0.9402 0.9427 0.8745 0.8745 118,860,456 -0.04(-4.68%)
Nov 09, 2018 0.8846 0.9326 0.8745 0.9174 146,409,520 +0.02(+2.54%)
Nov 08, 2018 0.9351 0.9377 0.8922 0.8947 110,163,680 -0.05(-4.84%)
Nov 07, 2018 0.9326 0.9579 0.9073 0.9402 105,047,152 +0.02(+1.92%)
Nov 06, 2018 0.9579 0.9768 0.9099 0.9225 126,558,520 -0.04(-3.69%)
Nov 05, 2018 0.9250 0.9680 0.9174 0.9579 174,549,552 +0.08(+8.60%)
Nov 02, 2018 0.9099 0.9301 0.8669 0.8821 153,305,632 -0.02(-2.24%)
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.