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 (%)
Nov 30, 2016 1.751 1.797 1.703 1.769 483,647,232 +0.16(+9.89%)
Nov 29, 2016 1.559 1.623 1.524 1.610 202,248,960 +0.01(+0.47%)
Nov 28, 2016 1.703 1.706 1.597 1.602 184,677,248 -0.06(-3.79%)
Nov 25, 2016 1.660 1.681 1.648 1.666 82,548,824 -0.01(-0.75%)
Nov 23, 2016 1.678 1.678 1.678 0 +0.05(+3.11%)
Nov 22, 2016 1.633 1.638 1.575 1.628 168,480,400 +0.02(+1.26%)
Nov 21, 2016 1.501 1.618 1.559 1.607 208,693,120 +0.11(+7.07%)
Nov 18, 2016 1.506 1.527 1.489 1.501 144,448,032 +0.01(+0.85%)
Nov 17, 2016 1.516 1.543 1.476 1.489 177,004,864 -0.01(-0.34%)
Nov 16, 2016 1.514 1.547 1.468 1.494 192,471,408 -0.04(-2.31%)
Nov 15, 2016 1.428 1.549 1.425 1.529 261,210,176 +0.15(+10.60%)
Nov 14, 2016 1.395 1.415 1.334 1.382 201,389,216 +0.01(+0.74%)
Nov 11, 2016 1.420 1.438 1.352 1.372 185,982,784 -0.07(-4.74%)
Nov 10, 2016 1.514 1.538 1.436 1.441 298,724,448 -0.02(-1.21%)
Nov 09, 2016 1.332 1.471 1.329 1.458 218,815,152 +0.12(+8.66%)
Nov 08, 2016 1.337 1.380 1.319 1.342 155,259,056 -0.04(-2.57%)
Nov 07, 2016 1.377 1.403 1.360 1.377 168,705,584 +0.04(+3.02%)
Nov 04, 2016 1.329 1.390 1.327 1.337 184,848,512 -0.03(-2.04%)
Nov 03, 2016 1.453 1.466 1.347 1.365 240,178,672 +0.02(+1.70%)
Nov 02, 2016 1.309 1.372 1.299 1.342 227,822,720 -0.01(-0.93%)
Nov 01, 2016 1.398 1.425 1.309 1.355 196,953,776 -0.04(-2.72%)
Oct 31, 2016 1.451 1.466 1.388 1.393 162,668,592 -0.07(-4.84%)
Oct 28, 2016 1.524 1.532 1.456 1.463 176,419,712 -0.07(-4.77%)
Oct 27, 2016 1.506 1.564 1.498 1.537 179,713,184 +0.02(+1.33%)
Oct 26, 2016 1.486 1.562 1.443 1.516 266,492,336 -0.03(-1.80%)
Oct 25, 2016 1.612 1.643 1.540 1.544 270,015,392 -0.06(-3.93%)
Oct 24, 2016 1.681 1.698 1.590 1.607 237,849,744 -0.08(-4.79%)
Oct 21, 2016 1.759 1.797 1.666 1.688 348,591,712 -0.06(-3.33%)
Oct 20, 2016 1.655 1.757 1.606 1.746 423,509,088 +0.05(+2.83%)
Oct 19, 2016 1.676 1.731 1.668 1.698 260,029,392 +0.05(+3.07%)
Oct 18, 2016 1.645 1.668 1.597 1.648 151,994,432 +0.04(+2.68%)
Oct 17, 2016 1.653 1.688 1.587 1.605 147,511,824 -0.05(-3.20%)
Oct 14, 2016 1.630 1.692 1.630 1.658 197,271,888 +0.03(+2.02%)
Oct 13, 2016 1.567 1.655 1.527 1.625 193,884,928 +0.04(+2.23%)
Oct 12, 2016 1.580 1.592 1.542 1.590 91,071,200 +0.00(+0.16%)
Oct 11, 2016 1.612 1.633 1.543 1.587 166,160,032 -0.04(-2.48%)
Oct 10, 2016 1.630 1.673 1.620 1.628 111,672,656 +0.02(+1.42%)
Oct 07, 2016 1.688 1.701 1.602 1.605 169,922,816 -0.08(-4.51%)
Oct 06, 2016 1.746 1.762 1.668 1.681 173,910,816 -0.04(-2.21%)
Oct 05, 2016 1.630 1.744 1.630 1.719 235,304,416 +0.11(+6.75%)
Oct 04, 2016 1.633 1.655 1.607 1.610 139,283,680 -0.01(-0.47%)
Oct 03, 2016 1.602 1.629 1.562 1.618 124,623,496 +0.03(+2.07%)
Sep 30, 2016 1.549 1.592 1.524 1.585 287,845,344 +0.04(+2.45%)
Sep 29, 2016 1.620 1.650 1.532 1.547 529,298,304 -0.16(-9.33%)
Sep 28, 2016 1.590 1.719 1.569 1.706 223,882,848 +0.13(+8.35%)
Sep 27, 2016 1.643 1.645 1.509 1.575 329,855,520 -0.10(-5.89%)
Sep 26, 2016 1.696 1.729 1.658 1.673 101,772,416 -0.00(-0.15%)
Sep 23, 2016 1.714 1.754 1.643 1.676 120,916,040 -0.06(-3.49%)
Sep 22, 2016 1.744 1.767 1.706 1.736 148,689,744 +0.03(+1.93%)
Sep 21, 2016 1.703 1.724 1.668 1.703 161,783,280 +0.05(+2.74%)
Sep 20, 2016 1.716 1.759 1.645 1.658 270,642,944 -0.06(-3.67%)
Sep 19, 2016 1.873 1.888 1.721 1.721 458,540,224 -0.14(-7.35%)
Sep 16, 2016 1.792 1.863 1.784 1.858 184,451,808 +0.03(+1.38%)
Sep 15, 2016 1.820 1.865 1.794 1.832 156,786,816 +0.02(+1.12%)
Sep 14, 2016 1.858 1.873 1.772 1.812 180,153,232 -0.05(-2.85%)
Sep 13, 2016 1.961 1.967 1.808 1.865 278,782,304 -0.17(-8.32%)
Sep 12, 2016 1.954 2.059 1.903 2.035 262,082,528 +0.11(+5.64%)
Sep 09, 2016 1.933 1.971 1.878 1.926 227,777,856 -0.03(-1.55%)
Sep 08, 2016 1.751 1.974 1.736 1.956 446,765,120 +0.24(+13.66%)
Sep 07, 2016 1.754 1.757 1.708 1.721 110,882,464 +0.00(+0.15%)
Sep 06, 2016 1.693 1.744 1.683 1.719 145,541,792 +0.05(+3.03%)
Sep 02, 2016 1.595 1.668 1.668 1.668 181,481,248 +0.09(+5.60%)
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.