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 (%)
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%)
May 01, 2018 0.7481 0.7582 0.7329 0.7532 142,023,472 +0.00(+0.34%)
Apr 30, 2018 0.7506 0.7506 0.7355 0.7506 85,806,008 +0.01(+0.68%)
Apr 27, 2018 0.7582 0.7683 0.7430 0.7456 98,226,272 -0.02(-2.32%)
Apr 26, 2018 0.7633 0.7683 0.7481 0.7633 87,905,984 +0.01(+1.34%)
Apr 25, 2018 0.7430 0.7633 0.7380 0.7532 89,878,976 +0.01(+1.36%)
Apr 24, 2018 0.7582 0.7734 0.7355 0.7430 103,742,520 -0.01(-1.34%)
Apr 23, 2018 0.7582 0.7658 0.7380 0.7532 69,488,808 -0.01(-0.67%)
Apr 20, 2018 0.7582 0.7658 0.7481 0.7582 90,328,080 -0.01(-0.99%)
Apr 19, 2018 0.7961 0.8037 0.7607 0.7658 118,373,912 -0.03(-3.19%)
Apr 18, 2018 0.7810 0.7999 0.7633 0.7911 196,544,800 +0.02(+2.96%)
Apr 17, 2018 0.7734 0.7810 0.7607 0.7683 113,109,912 -0.02(-2.25%)
Apr 16, 2018 0.7885 0.8214 0.7734 0.7860 109,540,760 -0.01(-0.96%)
Apr 13, 2018 0.8012 0.8113 0.7911 0.7936 54,995,648 -0.00(-0.32%)
Apr 12, 2018 0.7961 0.8088 0.7860 0.7961 63,649,652 -0.01(-1.25%)
Apr 11, 2018 0.7810 0.8113 0.7734 0.8062 108,371,088 +0.03(+3.24%)
Apr 10, 2018 0.7582 0.7885 0.7481 0.7810 105,022,600 +0.03(+4.39%)
Apr 09, 2018 0.7557 0.7658 0.7380 0.7481 75,588,384 -0.01(-0.67%)
Apr 06, 2018 0.7633 0.7784 0.7405 0.7532 93,302,248 -0.03(-3.25%)
Apr 05, 2018 0.7430 0.7835 0.7380 0.7784 115,384,184 +0.04(+5.84%)
Apr 04, 2018 0.7228 0.7405 0.7127 0.7355 87,380,960 -0.00(-0.34%)
Apr 03, 2018 0.7506 0.7532 0.7203 0.7380 95,396,984 -0.01(-1.68%)
Apr 02, 2018 0.7532 0.7582 0.7102 0.7506 152,367,008 -0.01(-1.66%)
Mar 29, 2018 0.7633 0.7633 0.7633 0 +0.01(+1.00%)
Mar 28, 2018 0.7380 0.7582 0.7127 0.7557 144,554,976 +0.01(+1.36%)
Mar 27, 2018 0.7810 0.7835 0.7380 0.7456 150,064,304 -0.04(-5.45%)
Mar 26, 2018 0.7885 0.7911 0.7607 0.7885 85,178,376 +0.01(+1.63%)
Mar 23, 2018 0.7961 0.8113 0.7708 0.7759 105,718,312 -0.01(-1.29%)
Mar 22, 2018 0.7961 0.8088 0.7784 0.7860 82,829,544 -0.03(-3.72%)
Mar 21, 2018 0.7885 0.8189 0.7860 0.8163 133,770,968 +0.03(+3.86%)
Mar 20, 2018 0.7607 0.7911 0.7607 0.7860 128,129,976 +0.03(+3.32%)
Mar 19, 2018 0.7708 0.7810 0.7557 0.7607 110,557,744 -0.01(-1.63%)
Mar 16, 2018 0.7658 0.7911 0.7532 0.7734 780,372,864 +0.01(+1.32%)
Mar 15, 2018 0.7734 0.7885 0.7532 0.7633 122,768,216 -0.00(-0.33%)
Mar 14, 2018 0.7961 0.8012 0.7633 0.7658 137,759,792 -0.02(-2.88%)
Mar 13, 2018 0.7885 0.8012 0.7810 0.7885 96,179,488 +0.00(+0.32%)
Mar 12, 2018 0.7860 0.8012 0.7708 0.7860 103,970,296 +0.00(+0.32%)
Mar 09, 2018 0.7708 0.7860 0.7607 0.7835 115,245,592 +0.03(+4.38%)
Mar 08, 2018 0.7734 0.7784 0.7506 0.7506 83,547,256 -0.02(-2.30%)
Mar 07, 2018 0.7936 0.7607 0.7683 109,512,232 -0.02(-2.25%)
Mar 06, 2018 0.7986 0.8037 0.7645 0.7860 107,895,280 -0.00(-0.32%)
Mar 05, 2018 0.7456 0.8037 0.7405 0.7885 147,766,480 +0.04(+5.41%)
Mar 02, 2018 0.7077 0.7532 0.7001 0.7481 126,067,208 +0.04(+5.71%)
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.