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, 2017 1.527 1.540 1.506 1.532 122,955,144 -0.00(-0.15%)
Jan 30, 2017 1.622 1.629 1.527 1.534 239,029,856 -0.11(-6.65%)
Jan 27, 2017 1.667 1.685 1.629 1.643 128,372,704 -0.05(-2.81%)
Jan 26, 2017 1.710 1.731 1.679 1.691 133,512,576 -0.00(-0.14%)
Jan 25, 2017 1.674 1.724 1.665 1.693 204,216,720 +0.05(+3.18%)
Jan 24, 2017 1.596 1.662 1.584 1.641 151,345,936 +0.05(+3.44%)
Jan 23, 2017 1.582 1.617 1.548 1.586 121,827,048 -0.00(-0.15%)
Jan 20, 2017 1.589 1.632 1.575 1.589 138,907,424 +0.02(+1.06%)
Jan 19, 2017 1.643 1.655 1.556 1.572 261,658,832 -0.09(-5.16%)
Jan 18, 2017 1.651 1.672 1.643 1.658 124,172,904 -0.01(-0.43%)
Jan 17, 2017 1.648 1.686 1.634 1.665 166,572,176 +0.02(+1.30%)
Jan 13, 2017 1.643 1.643 1.643 0 -0.00(-0.14%)
Jan 12, 2017 1.660 1.680 1.632 1.646 128,578,736 +0.00(+0.14%)
Jan 11, 2017 1.648 1.665 1.627 1.643 133,832,208 +0.00(+0.00%)
Jan 10, 2017 1.653 1.665 1.632 1.643 120,583,840 +0.01(+0.73%)
Jan 09, 2017 1.641 1.648 1.610 1.632 171,053,472 -0.03(-2.00%)
Jan 06, 2017 1.722 1.729 1.660 1.665 167,444,688 -0.04(-2.37%)
Jan 05, 2017 1.677 1.708 1.636 1.705 228,347,936 +0.04(+2.57%)
Jan 04, 2017 1.662 1.679 1.627 1.662 202,870,848 +0.02(+1.16%)
Jan 03, 2017 1.710 1.738 1.610 1.643 234,901,744 -0.02(-1.42%)
Dec 30, 2016 1.667 1.667 1.667 0 -0.03(-1.96%)
Dec 29, 2016 1.715 1.730 1.679 1.700 149,166,096 -0.02(-0.97%)
Dec 28, 2016 1.807 1.810 1.700 1.717 292,424,032 -0.09(-4.74%)
Dec 27, 2016 1.776 1.817 1.765 1.803 187,959,856 +0.04(+2.02%)
Dec 23, 2016 1.767 1.767 1.767 0 +0.02(+1.36%)
Dec 22, 2016 1.762 1.798 1.734 1.743 129,704,336 -0.02(-1.21%)
Dec 21, 2016 1.755 1.803 1.743 1.765 163,791,184 +0.03(+1.92%)
Dec 20, 2016 1.736 1.765 1.724 1.731 168,333,184 -0.00(-0.27%)
Dec 19, 2016 1.693 1.748 1.684 1.736 170,272,896 +0.03(+1.81%)
Dec 16, 2016 1.691 1.717 1.670 1.705 249,730,896 +0.04(+2.13%)
Dec 15, 2016 1.662 1.708 1.627 1.670 251,406,640 -0.01(-0.71%)
Dec 14, 2016 1.710 1.767 1.674 1.681 284,726,176 -0.07(-3.93%)
Dec 13, 2016 1.781 1.786 1.677 1.750 279,110,304 +0.00(+0.27%)
Dec 12, 2016 1.924 1.947 1.738 1.746 370,442,400 -0.09(-4.79%)
Dec 09, 2016 1.838 1.852 1.812 1.833 187,955,632 +0.03(+1.58%)
Dec 08, 2016 1.831 1.841 1.762 1.805 303,019,520 +0.00(+0.26%)
Dec 07, 2016 1.845 1.886 1.776 1.800 319,773,408 +0.00(+0.00%)
Dec 06, 2016 1.767 1.841 1.743 1.800 247,773,680 +0.02(+1.34%)
Dec 05, 2016 1.800 1.817 1.762 1.776 251,351,632 +0.06(+3.46%)
Dec 02, 2016 1.670 1.734 1.662 1.717 215,431,376 +0.04(+2.55%)
Dec 01, 2016 1.662 1.746 1.655 1.674 458,066,368 +0.01(+0.71%)
Nov 30, 2016 1.646 1.689 1.601 1.662 514,703,168 +0.15(+9.89%)
Nov 29, 2016 1.465 1.525 1.432 1.513 215,235,744 +0.01(+0.47%)
Nov 28, 2016 1.601 1.603 1.501 1.506 196,535,728 -0.06(-3.79%)
Nov 25, 2016 1.560 1.579 1.548 1.565 87,849,440 -0.01(-0.75%)
Nov 23, 2016 1.577 1.577 1.577 0 +0.05(+3.11%)
Nov 22, 2016 1.534 1.539 1.480 1.529 179,298,848 +0.02(+1.26%)
Nov 21, 2016 1.411 1.520 1.465 1.510 222,093,712 +0.10(+7.07%)
Nov 18, 2016 1.415 1.434 1.399 1.411 153,723,312 +0.01(+0.85%)
Nov 17, 2016 1.425 1.450 1.387 1.399 188,370,704 -0.00(-0.34%)
Nov 16, 2016 1.423 1.453 1.380 1.404 204,830,368 -0.03(-2.31%)
Nov 15, 2016 1.342 1.456 1.339 1.437 277,982,976 +0.14(+10.60%)
Nov 14, 2016 1.311 1.330 1.254 1.299 214,320,800 +0.01(+0.74%)
Nov 11, 2016 1.335 1.351 1.271 1.290 197,925,104 -0.06(-4.74%)
Nov 10, 2016 1.423 1.445 1.349 1.354 317,906,112 -0.02(-1.21%)
Nov 09, 2016 1.252 1.382 1.249 1.370 232,865,696 +0.11(+8.66%)
Nov 08, 2016 1.256 1.296 1.240 1.261 165,228,544 -0.03(-2.57%)
Nov 07, 2016 1.294 1.318 1.278 1.294 179,538,496 +0.04(+3.02%)
Nov 04, 2016 1.249 1.306 1.247 1.256 196,717,984 -0.03(-2.04%)
Nov 03, 2016 1.366 1.377 1.266 1.282 255,601,008 +0.02(+1.70%)
Nov 02, 2016 1.230 1.290 1.221 1.261 242,451,664 -0.01(-0.93%)
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.