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, 2019 0.4600 0.4726 0.4473 0.4575 237,254,800 +0.00(+0.56%)
Jul 30, 2019 0.4120 0.4549 0.4019 0.4549 245,683,120 +0.04(+9.76%)
Jul 29, 2019 0.4170 0.4246 0.4019 0.4145 147,288,720 -0.00(-0.61%)
Jul 26, 2019 0.4271 0.4322 0.4094 0.4170 152,599,376 -0.01(-1.79%)
Jul 25, 2019 0.4448 0.4499 0.4246 0.4246 220,920,064 -0.01(-2.89%)
Jul 24, 2019 0.4221 0.4448 0.4221 0.4372 176,230,160 +0.01(+2.98%)
Jul 23, 2019 0.4170 0.4246 0.4094 0.4246 147,597,888 +0.01(+2.44%)
Jul 22, 2019 0.4145 0.4297 0.4044 0.4145 162,069,280 +0.01(+1.23%)
Jul 19, 2019 0.4069 0.4145 0.3968 0.4094 169,259,824 +0.01(+2.53%)
Jul 18, 2019 0.4322 0.4322 0.3968 0.3993 313,455,648 -0.03(-7.06%)
Jul 17, 2019 0.4524 0.4549 0.4297 0.4297 214,871,840 -0.02(-3.95%)
Jul 16, 2019 0.4625 0.4650 0.4448 0.4473 230,289,744 -0.02(-3.80%)
Jul 15, 2019 0.4878 0.4878 0.4625 0.4650 219,208,064 -0.02(-4.66%)
Jul 12, 2019 0.4827 0.4954 0.4777 0.4878 162,605,840 +0.01(+2.12%)
Jul 11, 2019 0.4827 0.4878 0.4751 0.4777 126,772,912 -0.01(-1.05%)
Jul 10, 2019 0.4625 0.4853 0.4600 0.4827 207,350,640 +0.03(+5.52%)
Jul 09, 2019 0.4549 0.4600 0.4448 0.4575 172,888,240 +0.00(+0.00%)
Jul 08, 2019 0.4650 0.4676 0.4549 0.4575 177,834,976 -0.01(-2.16%)
Jul 05, 2019 0.4676 0.4726 0.4549 0.4676 152,618,368 +0.00(+0.54%)
Jul 03, 2019 0.4827 0.4853 0.4625 0.4650 122,373,792 -0.00(-0.54%)
Jul 02, 2019 0.4928 0.4928 0.4676 0.4676 463,334,720 -0.03(-5.61%)
Jul 01, 2019 0.5181 0.5257 0.4878 0.4954 247,432,256 +0.00(+0.51%)
Jun 28, 2019 0.4878 0.4979 0.4802 0.4928 216,486,912 +0.02(+3.72%)
Jun 27, 2019 0.4777 0.4827 0.4701 0.4751 99,819,680 -0.01(-1.57%)
Jun 26, 2019 0.4751 0.4928 0.4650 0.4827 150,267,968 +0.02(+4.37%)
Jun 25, 2019 0.4777 0.4827 0.4549 0.4625 208,480,192 -0.02(-4.19%)
Jun 24, 2019 0.4979 0.5029 0.4726 0.4827 166,028,112 -0.01(-2.05%)
Jun 21, 2019 0.5080 0.5131 0.4777 0.4928 280,537,088 -0.01(-1.52%)
Jun 20, 2019 0.4827 0.5055 0.4777 0.5004 343,993,216 +0.04(+8.20%)
Jun 19, 2019 0.4802 0.4827 0.4600 0.4625 149,623,808 -0.02(-3.68%)
Jun 18, 2019 0.4625 0.4903 0.4602 0.4802 179,727,360 +0.02(+3.83%)
Jun 17, 2019 0.4423 0.4676 0.4372 0.4625 164,196,176 +0.02(+3.39%)
Jun 14, 2019 0.4600 0.4600 0.4423 0.4473 178,268,416 -0.02(-3.28%)
Jun 13, 2019 0.4625 0.4701 0.4423 0.4625 218,778,544 +0.01(+2.81%)
Jun 12, 2019 0.4751 0.4777 0.4423 0.4499 241,361,360 -0.03(-6.32%)
Jun 11, 2019 0.4853 0.4954 0.4777 0.4802 97,092,744 +0.00(+0.00%)
Jun 10, 2019 0.4853 0.5029 0.4751 0.4802 136,779,808 +0.00(+0.53%)
Jun 07, 2019 0.4777 0.4979 0.4701 0.4777 144,085,760 -0.01(-1.05%)
Jun 06, 2019 0.4827 0.4853 0.4625 0.4827 164,493,440 +0.01(+1.06%)
Jun 05, 2019 0.5105 0.5131 0.4676 0.4777 182,672,288 -0.03(-5.97%)
Jun 04, 2019 0.5029 0.5257 0.5029 0.5080 193,224,464 +0.01(+2.55%)
Jun 03, 2019 0.4903 0.5029 0.4853 0.4954 154,903,216 +0.01(+2.08%)
May 31, 2019 0.4928 0.5004 0.4802 0.4853 156,713,536 -0.03(-5.88%)
May 30, 2019 0.5358 0.5409 0.5029 0.5156 148,808,912 -0.03(-4.67%)
May 29, 2019 0.4802 0.5459 0.4802 0.5409 266,718,256 +0.05(+10.31%)
May 28, 2019 0.5080 0.5131 0.4827 0.4903 153,948,720 -0.02(-3.48%)
May 24, 2019 0.5383 0.5383 0.5055 0.5080 143,815,120 -0.01(-2.43%)
May 23, 2019 0.5257 0.5282 0.4979 0.5206 205,131,376 -0.03(-5.94%)
May 22, 2019 0.5889 0.5914 0.5535 0.5535 157,029,808 -0.05(-7.98%)
May 21, 2019 0.5863 0.6066 0.5788 0.6015 121,500,488 +0.02(+3.48%)
May 20, 2019 0.6066 0.6091 0.5737 0.5813 165,499,776 -0.03(-4.56%)
May 17, 2019 0.6243 0.6318 0.6040 0.6091 167,338,848 -0.03(-4.74%)
May 16, 2019 0.6445 0.6571 0.6318 0.6394 178,021,456 +0.01(+1.20%)
May 15, 2019 0.6268 0.6344 0.6141 0.6318 133,367,896 -0.01(-0.79%)
May 14, 2019 0.6192 0.6470 0.6116 0.6369 160,192,528 +0.03(+5.00%)
May 13, 2019 0.6394 0.6445 0.5863 0.6066 271,378,464 -0.05(-8.05%)
May 10, 2019 0.6748 0.6773 0.6394 0.6596 218,496,112 -0.02(-2.61%)
May 09, 2019 0.7127 0.7152 0.6596 0.6773 307,095,808 -0.05(-7.27%)
May 08, 2019 0.6773 0.7430 0.6773 0.7304 275,816,416 +0.03(+3.96%)
May 07, 2019 0.7178 0.7228 0.6900 0.7026 245,745,200 -0.03(-3.81%)
May 06, 2019 0.6900 0.7329 0.6900 0.7304 182,681,984 +0.02(+2.48%)
May 03, 2019 0.6976 0.7254 0.6925 0.7127 116,734,712 +0.02(+3.30%)
May 02, 2019 0.7026 0.7254 0.6824 0.6900 210,984,560 -0.03(-3.53%)
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.