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, 2018 1.180 1.200 1.140 1.193 195,996,288 +0.01(+1.07%)
Jul 30, 2018 1.132 1.180 1.117 1.180 148,519,584 +0.07(+5.90%)
Jul 27, 2018 1.241 1.259 1.104 1.115 364,355,264 +0.00(+0.23%)
Jul 26, 2018 1.122 1.147 1.110 1.112 113,140,912 -0.00(-0.23%)
Jul 25, 2018 1.142 1.155 1.110 1.115 113,523,128 -0.03(-2.43%)
Jul 24, 2018 1.150 1.188 1.135 1.142 116,583,336 +0.00(+0.22%)
Jul 23, 2018 1.170 1.170 1.128 1.140 79,554,120 -0.01(-0.88%)
Jul 20, 2018 1.178 1.183 1.128 1.150 133,944,608 -0.03(-2.57%)
Jul 19, 2018 1.170 1.198 1.155 1.180 108,323,968 +0.00(+0.21%)
Jul 18, 2018 1.185 1.190 1.135 1.178 192,187,664 -0.03(-2.31%)
Jul 17, 2018 1.221 1.231 1.183 1.206 147,187,776 -0.03(-2.65%)
Jul 16, 2018 1.284 1.294 1.216 1.238 153,874,064 -0.07(-5.59%)
Jul 13, 2018 1.297 1.329 1.294 1.312 74,696,904 +0.02(+1.37%)
Jul 12, 2018 1.319 1.329 1.286 1.294 105,987,904 -0.01(-0.58%)
Jul 11, 2018 1.345 1.365 1.284 1.302 150,615,616 -0.06(-4.63%)
Jul 10, 2018 1.382 1.415 1.345 1.365 132,118,600 +0.00(+0.19%)
Jul 09, 2018 1.345 1.372 1.345 1.362 110,302,544 +0.03(+1.89%)
Jul 06, 2018 1.319 1.347 1.312 1.337 64,554,744 +0.01(+0.38%)
Jul 05, 2018 1.339 1.359 1.322 1.332 88,448,024 -0.00(-0.19%)
Jul 03, 2018 1.334 1.334 1.334 0 +0.03(+1.93%)
Jul 02, 2018 1.299 1.322 1.291 1.309 78,942,784 -0.02(-1.15%)
Jun 29, 2018 1.352 1.324 121,951,392 +0.02(+1.16%)
Jun 28, 2018 1.307 1.324 1.276 1.309 116,831,688 +0.01(+0.39%)
Jun 27, 2018 1.289 1.375 1.281 1.304 217,232,832 +0.03(+2.58%)
Jun 26, 2018 1.241 1.276 1.206 1.271 133,244,856 +0.04(+2.86%)
Jun 25, 2018 1.279 1.294 1.221 1.236 118,855,592 -0.04(-3.17%)
Jun 22, 2018 1.276 1.297 1.254 1.276 203,096,624 +0.05(+3.70%)
Jun 21, 2018 1.221 1.266 1.218 1.231 159,280,064 -0.00(-0.20%)
Jun 20, 2018 1.223 1.236 1.202 1.233 96,721,776 +0.02(+1.88%)
Jun 19, 2018 1.173 1.213 1.165 1.211 96,004,272 +0.01(+1.06%)
Jun 18, 2018 1.165 1.211 1.163 1.198 100,498,816 +0.03(+2.15%)
Jun 15, 2018 1.195 1.150 1.173 148,058,544 -0.02(-1.90%)
Jun 14, 2018 1.221 1.224 1.188 1.195 86,848,224 -0.01(-0.63%)
Jun 13, 2018 1.200 1.221 1.180 1.203 119,686,728 -0.01(-1.04%)
Jun 12, 2018 1.261 1.276 1.208 1.216 158,715,824 -0.03(-2.24%)
Jun 11, 2018 1.216 1.264 1.213 1.243 156,772,592 +0.03(+2.29%)
Jun 08, 2018 1.183 1.233 1.158 1.216 158,243,312 +0.03(+2.34%)
Jun 07, 2018 1.135 1.218 1.125 1.188 211,096,496 +0.08(+7.55%)
Jun 06, 2018 1.110 1.064 1.104 94,658,312 +0.01(+1.16%)
Jun 05, 2018 1.082 1.110 1.061 1.092 104,326,968 +0.00(+0.00%)
Jun 04, 2018 1.152 1.175 1.082 1.092 147,040,176 -0.05(-4.64%)
Jun 01, 2018 1.125 1.163 1.115 1.145 167,981,552 +0.02(+1.34%)
May 31, 2018 1.135 1.155 1.110 1.130 139,112,832 -0.01(-0.89%)
May 30, 2018 1.099 1.152 1.091 1.140 153,908,144 +0.06(+5.37%)
May 29, 2018 1.054 1.104 1.051 1.082 137,541,280 -0.01(-0.47%)
May 25, 2018 1.087 1.087 1.087 0 -0.06(-5.49%)
May 24, 2018 1.142 1.175 1.135 1.150 188,501,344 -0.02(-1.94%)
May 23, 2018 1.132 1.193 1.104 1.173 274,531,360 +0.03(+2.20%)
May 22, 2018 1.213 1.264 1.127 1.147 549,512,128 -0.02(-1.52%)
May 21, 2018 1.067 1.183 1.049 1.165 379,861,088 +0.14(+13.55%)
May 18, 2018 1.117 1.141 1.003 1.026 384,414,592 -0.06(-5.36%)
May 17, 2018 1.013 1.084 1.003 1.084 350,459,104 +0.09(+9.16%)
May 16, 2018 0.9351 0.9983 0.9275 0.9933 174,710,352 +0.06(+5.93%)
May 15, 2018 0.9149 0.9452 0.9124 0.9377 144,531,824 +0.03(+3.06%)
May 14, 2018 0.8593 0.9174 0.8517 0.9099 143,090,304 +0.06(+7.14%)
May 11, 2018 0.8467 0.8644 0.8366 0.8492 77,210,440 +0.00(+0.30%)
May 10, 2018 0.8416 0.8542 0.8264 0.8467 96,838,448 +0.02(+2.76%)
May 09, 2018 0.8012 0.8416 0.7986 0.8239 180,800,496 +0.03(+4.15%)
May 08, 2018 0.7885 0.7911 0.7582 0.7911 110,234,104 +0.00(+0.00%)
May 07, 2018 0.7810 0.8037 0.7746 0.7911 134,351,136 +0.02(+2.62%)
May 04, 2018 0.7380 0.7708 0.7304 0.7708 115,254,752 +0.03(+4.45%)
May 03, 2018 0.7355 0.7456 0.7228 0.7380 107,173,496 -0.00(-0.34%)
May 02, 2018 0.7759 0.7759 0.7329 0.7405 186,478,016 -0.01(-1.68%)
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.