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 (%)
Oct 31, 2017 0.9024 0.9357 0.8930 0.9262 90,542,968 +0.01(+1.56%)
Oct 30, 2017 0.8906 0.9476 0.8858 0.9119 121,196,248 +0.02(+1.86%)
Oct 27, 2017 0.8288 0.8977 0.8229 0.8953 147,526,320 +0.06(+6.80%)
Oct 26, 2017 0.8407 0.8455 0.8098 0.8383 99,223,496 -0.00(-0.56%)
Oct 25, 2017 0.8573 0.8645 0.8193 0.8431 120,361,912 -0.02(-2.74%)
Oct 24, 2017 0.8668 0.8763 0.8550 0.8668 89,727,136 +0.01(+1.11%)
Oct 23, 2017 0.9024 0.9096 0.8550 0.8573 89,139,520 -0.05(-5.00%)
Oct 20, 2017 0.9119 0.9167 0.8953 0.9024 64,947,116 -0.01(-1.04%)
Oct 19, 2017 0.8787 0.9214 0.8787 0.9119 100,555,712 +0.02(+1.86%)
Oct 18, 2017 0.9024 0.9214 0.8858 0.8953 82,220,936 -0.00(-0.26%)
Oct 17, 2017 0.9167 0.9191 0.8858 0.8977 81,323,464 -0.01(-1.05%)
Oct 16, 2017 0.9309 0.9381 0.9072 0.9072 59,519,612 -0.01(-1.55%)
Oct 13, 2017 0.9262 0.9333 0.9143 0.9214 67,223,752 +0.01(+0.78%)
Oct 12, 2017 0.9262 0.9333 0.8977 0.9143 112,562,152 -0.02(-2.53%)
Oct 11, 2017 0.9309 0.9440 0.8930 0.9381 134,809,088 +0.01(+1.02%)
Oct 10, 2017 1.002 1.005 0.9286 0.9286 181,639,488 -0.07(-6.68%)
Oct 09, 2017 0.9974 1.001 0.9808 0.9951 46,270,084 -0.00(-0.24%)
Oct 06, 2017 1.012 1.014 0.9784 0.9974 87,184,112 -0.02(-2.33%)
Oct 05, 2017 1.014 1.028 1.012 1.021 89,206,760 +0.01(+0.70%)
Oct 04, 2017 1.016 1.026 1.005 1.014 72,400,592 -0.00(-0.47%)
Oct 03, 2017 1.024 1.031 1.012 1.019 83,586,488 -0.01(-1.38%)
Oct 02, 2017 0.9856 1.040 0.9689 1.033 104,404,488 +0.01(+1.16%)
Sep 29, 2017 1.031 1.040 1.016 1.021 96,265,680 -0.01(-1.15%)
Sep 28, 2017 1.062 1.066 1.009 1.033 140,364,640 -0.02(-1.58%)
Sep 27, 2017 1.040 1.057 1.021 1.050 129,615,872 +0.01(+1.14%)
Sep 26, 2017 1.028 1.054 1.019 1.038 125,833,568 +0.00(+0.00%)
Sep 25, 2017 1.014 1.043 1.013 1.038 122,984,472 +0.04(+3.56%)
Sep 22, 2017 0.9879 1.009 0.9832 1.002 78,469,088 +0.01(+1.20%)
Sep 21, 2017 0.9856 0.9939 0.9689 0.9903 90,236,200 -0.00(-0.48%)
Sep 20, 2017 0.9618 1.009 0.9594 0.9951 163,789,680 +0.04(+3.71%)
Sep 19, 2017 0.9689 0.9737 0.9452 0.9594 80,640,808 -0.00(-0.25%)
Sep 18, 2017 0.9571 0.9784 0.9381 0.9618 123,337,440 +0.01(+1.25%)
Sep 15, 2017 0.9737 0.9761 0.9381 0.9499 280,878,944 -0.02(-2.44%)
Sep 14, 2017 0.9594 0.9927 0.9547 0.9737 189,454,736 +0.04(+4.06%)
Sep 13, 2017 0.9072 0.9594 0.9048 0.9357 209,614,832 +0.05(+5.35%)
Sep 12, 2017 0.8692 0.9143 0.8668 0.8882 137,347,120 +0.03(+3.03%)
Sep 11, 2017 0.8692 0.8787 0.8573 0.8621 96,513,824 -0.00(-0.27%)
Sep 08, 2017 0.9096 0.9167 0.8455 0.8645 167,417,520 -0.05(-5.94%)
Sep 07, 2017 0.8906 0.9262 0.8906 0.9191 96,262,560 +0.03(+2.93%)
Sep 06, 2017 0.8882 0.9072 0.8811 0.8930 97,268,128 +0.01(+1.62%)
Sep 05, 2017 0.8977 0.9096 0.8740 0.8787 132,064,496 -0.01(-1.60%)
Sep 01, 2017 0.8668 0.9001 0.8597 0.8930 92,408,720 +0.03(+3.30%)
Aug 31, 2017 0.8645 0.8835 0.8585 0.8645 118,715,376 +0.01(+0.83%)
Aug 30, 2017 0.8573 0.8740 0.8455 0.8573 98,615,792 -0.01(-0.82%)
Aug 29, 2017 0.8526 0.8692 0.8431 0.8645 113,901,736 -0.00(-0.27%)
Aug 28, 2017 0.9001 0.9096 0.8526 0.8668 170,409,488 -0.03(-3.69%)
Aug 25, 2017 0.9238 0.9238 0.9001 0.9001 189,405,952 -0.02(-1.81%)
Aug 24, 2017 0.9214 0.9404 0.9072 0.9167 133,569,312 -0.01(-0.77%)
Aug 23, 2017 0.9096 0.9404 0.9001 0.9238 119,538,048 +0.01(+1.04%)
Aug 22, 2017 0.9096 0.9214 0.9048 0.9143 91,214,280 +0.01(+0.79%)
Aug 21, 2017 0.9333 0.9357 0.8930 0.9072 108,492,664 -0.03(-3.54%)
Aug 18, 2017 0.9143 0.9523 0.9072 0.9404 147,907,264 +0.02(+2.06%)
Aug 17, 2017 0.9404 0.9594 0.9048 0.9214 152,193,824 -0.03(-3.00%)
Aug 16, 2017 0.9499 0.9571 0.9262 0.9499 136,387,072 +0.00(+0.50%)
Aug 15, 2017 0.9737 0.9737 0.9309 0.9452 168,399,248 -0.02(-2.21%)
Aug 14, 2017 0.9832 0.9915 0.9642 0.9666 81,794,352 -0.02(-1.69%)
Aug 11, 2017 0.9761 0.9903 0.9618 0.9832 136,084,048 +0.00(+0.00%)
Aug 10, 2017 1.040 1.054 0.9808 0.9832 197,853,072 -0.05(-5.26%)
Aug 09, 2017 1.052 1.064 1.024 1.038 109,844,376 -0.01(-0.68%)
Aug 08, 2017 1.033 1.064 1.031 1.045 116,472,640 +0.01(+1.15%)
Aug 07, 2017 1.066 1.071 1.026 1.033 156,823,136 -0.04(-3.97%)
Aug 04, 2017 1.076 1.090 1.062 1.076 135,402,672 +0.01(+0.67%)
Aug 03, 2017 1.135 1.135 1.069 1.069 275,448,992 -0.03(-2.60%)
Aug 02, 2017 1.147 1.147 1.095 1.097 188,087,408 -0.04(-3.55%)
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.