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 (%)
Nov 29, 2019 0.1439 0.1469 0.1382 0.1414 151,095,136 -0.01(-3.83%)
Nov 27, 2019 0.1413 0.1496 0.1392 0.1470 260,766,896 +0.01(+3.84%)
Nov 26, 2019 0.1433 0.1513 0.1380 0.1416 408,164,064 +0.00(+2.78%)
Nov 25, 2019 0.1377 0.1401 0.1357 0.1377 301,634,272 -0.00(-1.49%)
Nov 22, 2019 0.1401 0.1422 0.1377 0.1398 235,433,280 +0.00(+1.85%)
Nov 21, 2019 0.1366 0.1425 0.1330 0.1373 286,134,816 +0.00(+1.33%)
Nov 20, 2019 0.1342 0.1422 0.1306 0.1355 449,824,288 +0.00(+2.66%)
Nov 19, 2019 0.1516 0.1525 0.1307 0.1320 491,969,536 -0.02(-13.66%)
Nov 18, 2019 0.1639 0.1650 0.1496 0.1528 398,411,840 -0.01(-8.11%)
Nov 15, 2019 0.1656 0.1697 0.1627 0.1663 337,987,200 +0.00(+1.51%)
Nov 14, 2019 0.1686 0.1723 0.1594 0.1639 378,938,112 -0.00(-1.68%)
Nov 13, 2019 0.1898 0.1900 0.1639 0.1667 755,165,248 +0.01(+4.75%)
Nov 12, 2019 0.1924 0.1924 0.1520 0.1591 737,508,352 -0.03(-17.05%)
Nov 11, 2019 0.2137 0.2149 0.1918 0.1918 367,264,512 -0.02(-10.26%)
Nov 08, 2019 0.2197 0.2248 0.2137 0.2137 291,489,888 -0.00(-0.70%)
Nov 07, 2019 0.2303 0.2318 0.2114 0.2152 505,489,568 -0.00(-0.41%)
Nov 06, 2019 0.3064 0.3087 0.1876 0.2161 1,465,150,336 -0.09(-28.91%)
Nov 05, 2019 0.3135 0.3349 0.3040 0.3040 606,983,616 -0.07(-17.95%)
Nov 04, 2019 0.3515 0.3776 0.3491 0.3705 466,614,176 +0.03(+8.33%)
Nov 01, 2019 0.3206 0.3562 0.3206 0.3420 330,753,536 +0.02(+7.46%)
Oct 31, 2019 0.3349 0.3372 0.3159 0.3182 201,221,360 -0.01(-4.29%)
Oct 30, 2019 0.3539 0.3562 0.3325 0.3325 159,810,880 -0.02(-4.76%)
Oct 29, 2019 0.3444 0.3610 0.3325 0.3491 218,130,112 +0.00(+0.00%)
Oct 28, 2019 0.3657 0.3776 0.3491 0.3491 254,705,248 -0.02(-5.77%)
Oct 25, 2019 0.3467 0.3729 0.3420 0.3705 299,334,912 +0.02(+5.41%)
Oct 24, 2019 0.3372 0.3515 0.3301 0.3515 194,830,528 +0.01(+3.50%)
Oct 23, 2019 0.3182 0.3396 0.3135 0.3396 242,194,400 +0.02(+5.93%)
Oct 22, 2019 0.3230 0.3254 0.3111 0.3206 163,798,128 -0.00(-0.74%)
Oct 21, 2019 0.3016 0.3254 0.2992 0.3230 251,405,392 +0.02(+5.43%)
Oct 18, 2019 0.3064 0.3135 0.3040 0.3064 146,703,728 -0.00(-1.53%)
Oct 17, 2019 0.3159 0.3159 0.3040 0.3111 217,691,552 +0.00(+0.00%)
Oct 16, 2019 0.3182 0.3277 0.3111 0.3111 208,517,840 -0.01(-2.24%)
Oct 15, 2019 0.3182 0.3301 0.3111 0.3182 216,294,928 +0.00(+0.00%)
Oct 14, 2019 0.3230 0.3230 0.3087 0.3182 153,641,744 -0.01(-3.60%)
Oct 11, 2019 0.3135 0.3349 0.3111 0.3301 287,736,000 +0.02(+7.75%)
Oct 10, 2019 0.3040 0.3111 0.2992 0.3064 195,346,160 +0.00(+1.57%)
Oct 09, 2019 0.3111 0.3111 0.3016 0.3016 193,047,888 -0.00(-0.78%)
Oct 08, 2019 0.3111 0.3135 0.3040 0.3040 284,085,152 -0.01(-3.76%)
Oct 07, 2019 0.3206 0.3254 0.3111 0.3159 201,408,144 -0.01(-2.21%)
Oct 04, 2019 0.3230 0.3301 0.3111 0.3230 183,139,008 +0.00(+0.00%)
Oct 03, 2019 0.3111 0.3277 0.3040 0.3230 202,783,040 +0.01(+3.03%)
Oct 02, 2019 0.3159 0.3230 0.3064 0.3135 284,839,680 -0.00(-0.75%)
Oct 01, 2019 0.3396 0.3467 0.3159 0.3159 278,387,200 -0.02(-5.67%)
Sep 30, 2019 0.3301 0.3372 0.3254 0.3349 161,018,832 +0.00(+0.71%)
Sep 27, 2019 0.3277 0.3491 0.3254 0.3325 166,673,680 -0.00(-0.71%)
Sep 26, 2019 0.3396 0.3396 0.3230 0.3349 210,011,312 -0.00(-0.70%)
Sep 25, 2019 0.3301 0.3444 0.3277 0.3372 155,806,448 -0.00(-0.70%)
Sep 24, 2019 0.3634 0.3634 0.3325 0.3396 248,774,208 -0.02(-5.92%)
Sep 23, 2019 0.3752 0.3824 0.3610 0.3610 197,393,232 -0.01(-3.80%)
Sep 20, 2019 0.3942 0.3942 0.3681 0.3752 364,696,896 -0.01(-3.66%)
Sep 19, 2019 0.3919 0.3942 0.3847 0.3895 145,819,648 +0.01(+3.14%)
Sep 18, 2019 0.4204 0.4227 0.3752 0.3776 399,007,712 -0.04(-10.17%)
Sep 17, 2019 0.4821 0.4845 0.4204 0.4204 408,704,736 -0.07(-14.08%)
Sep 16, 2019 0.5058 0.5106 0.4560 0.4892 1,106,578,944 +0.07(+15.73%)
Sep 13, 2019 0.4322 0.4441 0.4132 0.4227 207,271,296 -0.00(-0.56%)
Sep 12, 2019 0.4251 0.4299 0.4037 0.4251 206,946,432 -0.01(-2.19%)
Sep 11, 2019 0.4441 0.4702 0.4156 0.4346 302,418,336 +0.00(+0.00%)
Sep 10, 2019 0.4322 0.4750 0.4204 0.4346 506,038,368 -0.01(-3.17%)
Sep 09, 2019 0.3824 0.4512 0.3800 0.4489 398,260,480 +0.07(+19.62%)
Sep 06, 2019 0.3657 0.3800 0.3562 0.3752 165,284,976 -0.00(-1.25%)
Sep 05, 2019 0.3539 0.3800 0.3515 0.3800 288,602,336 +0.03(+8.84%)
Sep 04, 2019 0.3396 0.3491 0.3325 0.3491 158,265,168 +0.02(+6.52%)
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.