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 (%)
Mar 31, 2016 1.003 1.051 0.9983 1.041 61,457,780 +0.03(+2.74%)
Mar 30, 2016 1.056 1.097 1.008 1.013 105,384,728 -0.01(-0.74%)
Mar 29, 2016 1.008 1.032 0.9692 1.021 112,591,744 -0.03(-2.65%)
Mar 28, 2016 1.072 1.072 1.011 1.049 88,792,512 -0.03(-2.35%)
Mar 24, 2016 0.9756 1.074 1.074 1.074 119,415,768 +0.03(+2.91%)
Mar 23, 2016 1.218 1.221 1.039 1.044 134,469,808 -0.17(-14.32%)
Mar 22, 2016 1.208 1.249 1.178 1.218 69,032,792 -0.02(-1.23%)
Mar 21, 2016 1.246 1.276 1.211 1.233 98,015,440 -0.01(-0.61%)
Mar 18, 2016 1.284 1.339 1.206 1.241 343,482,464 +0.03(+2.51%)
Mar 17, 2016 1.168 1.233 1.125 1.211 158,086,032 +0.10(+9.11%)
Mar 16, 2016 1.087 1.160 1.077 1.110 183,017,184 +0.05(+5.02%)
Mar 15, 2016 1.061 1.072 0.9983 1.056 142,083,792 -0.05(-4.57%)
Mar 14, 2016 1.117 1.137 1.079 1.107 156,442,752 -0.08(-6.81%)
Mar 11, 2016 1.233 1.261 1.174 1.188 159,956,752 +0.02(+1.95%)
Mar 10, 2016 1.168 1.198 1.099 1.165 167,355,104 -0.01(-0.43%)
Mar 09, 2016 1.152 1.188 1.087 1.170 157,796,400 +0.08(+7.67%)
Mar 08, 2016 1.276 1.278 1.036 1.087 257,913,376 -0.24(-17.78%)
Mar 07, 2016 1.360 1.456 1.309 1.322 461,417,248 +0.04(+2.95%)
Mar 04, 2016 1.160 1.223 1.087 1.284 747,682,176 +0.20(+18.97%)
Mar 03, 2016 0.8517 1.193 0.8391 1.079 547,598,080 +0.22(+25.59%)
Mar 02, 2016 0.6622 0.9478 0.6571 0.8593 301,573,888 +0.16(+23.19%)
Mar 01, 2016 0.6672 0.7026 0.6445 0.6976 95,085,624 +0.04(+5.75%)
Feb 29, 2016 0.7127 0.7127 0.6394 0.6596 175,704,080 -0.02(-3.33%)
Feb 26, 2016 0.7304 0.7304 0.6698 0.6824 121,721,336 +0.04(+5.47%)
Feb 25, 2016 0.6672 0.7329 0.6318 0.6470 157,077,936 -0.03(-4.83%)
Feb 24, 2016 0.6167 0.6925 0.5939 0.6799 245,677,792 +0.13(+22.83%)
Feb 23, 2016 0.6394 0.6849 0.5459 0.5535 196,439,488 -0.05(-8.37%)
Feb 22, 2016 0.5282 0.6293 0.5232 0.6040 134,067,960 +0.10(+19.50%)
Feb 19, 2016 0.4903 0.5131 0.4802 0.5055 81,776,912 +0.01(+1.01%)
Feb 18, 2016 0.4979 0.5409 0.4802 0.5004 147,324,400 +0.03(+5.32%)
Feb 17, 2016 0.4903 0.5029 0.4676 0.4751 142,015,904 +0.01(+1.08%)
Feb 16, 2016 0.4246 0.4827 0.4170 0.4701 155,439,920 +0.07(+16.98%)
Feb 12, 2016 0.4701 0.4019 0.4019 0.4019 196,169,680 -0.05(-10.67%)
Feb 11, 2016 0.4195 0.4524 0.3867 0.4499 200,846,752 +0.02(+4.71%)
Feb 10, 2016 0.5029 0.5067 0.4120 0.4297 128,541,544 -0.06(-12.82%)
Feb 09, 2016 0.5282 0.5282 0.4549 0.4928 155,595,632 -0.02(-4.41%)
Feb 08, 2016 0.6470 0.6546 0.3791 0.5156 482,550,464 -0.26(-33.33%)
Feb 05, 2016 0.8113 0.8239 0.7658 0.7734 84,639,600 -0.05(-6.13%)
Feb 04, 2016 0.8593 0.9225 0.8062 0.8239 154,616,688 -0.03(-2.98%)
Feb 03, 2016 0.7784 0.8568 0.6950 0.8492 109,166,824 +0.09(+12.37%)
Feb 02, 2016 0.7885 0.7936 0.7557 0.7557 69,774,256 -0.06(-6.85%)
Feb 01, 2016 0.8391 0.8542 0.7835 0.8113 66,988,676 -0.05(-5.31%)
Jan 29, 2016 0.8062 0.8745 0.7986 0.8568 101,213,544 +0.06(+7.28%)
Jan 28, 2016 0.8896 0.9023 0.7835 0.7986 117,337,272 -0.03(-3.66%)
Jan 27, 2016 0.8138 0.9174 0.8012 0.8290 113,843,336 +0.02(+2.82%)
Jan 26, 2016 0.7784 0.8214 0.7279 0.8062 111,188,744 +0.06(+8.14%)
Jan 25, 2016 0.8264 0.9099 0.7468 0.7456 105,323,960 -0.14(-15.95%)
Jan 22, 2016 0.9655 1.049 0.8745 0.8871 137,071,216 -0.01(-1.13%)
Jan 21, 2016 0.8214 0.9250 0.8012 0.8972 96,284,248 +0.06(+6.93%)
Jan 20, 2016 0.7228 0.8719 0.6799 0.8391 145,884,848 +0.06(+7.79%)
Jan 19, 2016 0.9048 0.9124 0.7456 0.7784 104,626,344 -0.12(-13.48%)
Jan 15, 2016 0.8795 0.8997 0.8997 0.8997 108,142,752 -0.04(-4.04%)
Jan 14, 2016 0.9124 0.9655 0.8997 0.9377 110,963,312 +0.02(+1.92%)
Jan 13, 2016 1.036 1.056 0.9124 0.9200 85,154,336 -0.10(-10.12%)
Jan 12, 2016 1.079 1.082 0.9478 1.024 106,468,704 -0.03(-2.88%)
Jan 11, 2016 1.135 1.137 1.031 1.054 98,305,312 -0.07(-6.08%)
Jan 08, 2016 1.122 1.145 1.077 1.122 113,011,000 +0.01(+0.68%)
Jan 07, 2016 1.120 1.173 1.101 1.115 95,507,576 -0.07(-5.77%)
Jan 06, 2016 1.206 1.232 1.163 1.183 97,119,632 -0.08(-6.59%)
Jan 05, 2016 1.236 1.286 1.223 1.266 93,576,504 +0.02(+1.21%)
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.