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 (%)
Dec 31, 2019 0.2074 0.2110 0.2003 0.2087 214,846,464 -0.00(-0.94%)
Dec 30, 2019 0.2211 0.2267 0.2052 0.2106 232,842,560 -0.01(-2.42%)
Dec 27, 2019 0.2396 0.2411 0.2047 0.2159 353,690,400 -0.02(-9.14%)
Dec 26, 2019 0.2376 0.2452 0.2376 0.2376 130,430,920 +0.00(+0.25%)
Dec 24, 2019 0.2401 0.2445 0.2370 0.2370 107,326,096 -0.00(-1.29%)
Dec 23, 2019 0.2350 0.2426 0.2275 0.2401 261,798,304 -0.00(-0.28%)
Dec 20, 2019 0.2400 0.2477 0.2202 0.2408 708,835,648 +0.01(+3.75%)
Dec 19, 2019 0.2352 0.2488 0.2289 0.2321 436,415,168 +0.00(+2.03%)
Dec 18, 2019 0.2051 0.2338 0.2049 0.2275 507,390,240 +0.02(+10.25%)
Dec 17, 2019 0.1951 0.2073 0.1946 0.2063 329,576,672 +0.01(+6.07%)
Dec 16, 2019 0.1971 0.2022 0.1921 0.1945 313,055,616 -0.00(-2.48%)
Dec 13, 2019 0.2035 0.2060 0.1946 0.1995 250,837,328 +0.00(+0.84%)
Dec 12, 2019 0.1896 0.2022 0.1891 0.1978 262,445,616 +0.01(+5.03%)
Dec 11, 2019 0.1980 0.1990 0.1820 0.1883 195,842,752 -0.01(-3.88%)
Dec 10, 2019 0.2033 0.2143 0.1921 0.1959 332,277,120 -0.00(-1.82%)
Dec 09, 2019 0.1913 0.2008 0.1880 0.1996 237,918,128 +0.01(+3.88%)
Dec 06, 2019 0.1834 0.1943 0.1822 0.1921 261,853,568 +0.01(+5.66%)
Dec 05, 2019 0.1921 0.2035 0.1769 0.1818 484,297,024 -0.01(-3.18%)
Dec 04, 2019 0.1776 0.1902 0.1739 0.1878 614,924,224 +0.03(+16.55%)
Dec 03, 2019 0.1511 0.1643 0.1479 0.1611 266,955,392 +0.01(+5.13%)
Dec 02, 2019 0.1511 0.1564 0.1491 0.1533 186,493,424 +0.00(+1.86%)
Nov 29, 2019 0.1531 0.1563 0.1471 0.1505 141,978,416 -0.01(-3.83%)
Nov 27, 2019 0.1504 0.1592 0.1482 0.1564 245,032,864 +0.01(+3.84%)
Nov 26, 2019 0.1525 0.1610 0.1468 0.1507 383,536,448 +0.00(+2.78%)
Nov 25, 2019 0.1466 0.1491 0.1444 0.1466 283,434,400 -0.00(-1.49%)
Nov 22, 2019 0.1491 0.1514 0.1466 0.1488 221,227,824 +0.00(+1.85%)
Nov 21, 2019 0.1453 0.1516 0.1415 0.1461 268,870,144 +0.00(+1.33%)
Nov 20, 2019 0.1428 0.1513 0.1390 0.1442 422,683,008 +0.00(+2.66%)
Nov 19, 2019 0.1613 0.1623 0.1391 0.1404 462,285,280 -0.02(-13.66%)
Nov 18, 2019 0.1744 0.1756 0.1592 0.1627 374,372,672 -0.01(-8.11%)
Nov 15, 2019 0.1762 0.1806 0.1731 0.1770 317,593,888 +0.00(+1.51%)
Nov 14, 2019 0.1794 0.1834 0.1696 0.1744 356,073,888 -0.00(-1.68%)
Nov 13, 2019 0.2020 0.2022 0.1744 0.1774 709,600,448 +0.01(+4.75%)
Nov 12, 2019 0.2047 0.2047 0.1618 0.1693 693,008,896 -0.03(-17.05%)
Nov 11, 2019 0.2275 0.2287 0.2041 0.2041 345,104,672 -0.02(-10.26%)
Nov 08, 2019 0.2338 0.2392 0.2275 0.2275 273,902,080 -0.00(-0.70%)
Nov 07, 2019 0.2451 0.2466 0.2249 0.2291 474,989,568 -0.00(-0.41%)
Nov 06, 2019 0.3260 0.3286 0.1997 0.2300 1,376,746,752 -0.09(-28.91%)
Nov 05, 2019 0.3336 0.3564 0.3235 0.3235 570,359,744 -0.07(-17.95%)
Nov 04, 2019 0.3740 0.4019 0.3715 0.3943 438,459,808 +0.03(+8.33%)
Nov 01, 2019 0.3412 0.3791 0.3412 0.3639 310,796,672 +0.03(+7.46%)
Oct 31, 2019 0.3564 0.3589 0.3361 0.3387 189,080,160 -0.02(-4.29%)
Oct 30, 2019 0.3766 0.3791 0.3538 0.3538 150,168,288 -0.02(-4.76%)
Oct 29, 2019 0.3665 0.3842 0.3538 0.3715 204,968,672 +0.00(+0.00%)
Oct 28, 2019 0.3892 0.4019 0.3715 0.3715 239,336,960 -0.02(-5.77%)
Oct 25, 2019 0.3690 0.3968 0.3639 0.3943 281,273,792 +0.02(+5.41%)
Oct 24, 2019 0.3589 0.3740 0.3513 0.3740 183,074,928 +0.01(+3.50%)
Oct 23, 2019 0.3387 0.3614 0.3336 0.3614 227,580,992 +0.02(+5.93%)
Oct 22, 2019 0.3437 0.3462 0.3311 0.3412 153,914,960 -0.00(-0.74%)
Oct 21, 2019 0.3210 0.3462 0.3184 0.3437 236,236,208 +0.02(+5.43%)
Oct 18, 2019 0.3260 0.3336 0.3235 0.3260 137,851,984 -0.01(-1.53%)
Oct 17, 2019 0.3361 0.3361 0.3235 0.3311 204,556,576 +0.00(+0.00%)
Oct 16, 2019 0.3387 0.3488 0.3311 0.3311 195,936,384 -0.01(-2.24%)
Oct 15, 2019 0.3387 0.3513 0.3311 0.3387 203,244,224 +0.00(+0.00%)
Oct 14, 2019 0.3437 0.3437 0.3286 0.3387 144,371,376 -0.01(-3.60%)
Oct 11, 2019 0.3336 0.3564 0.3311 0.3513 270,374,720 +0.03(+7.75%)
Oct 10, 2019 0.3235 0.3311 0.3184 0.3260 183,559,456 +0.01(+1.57%)
Oct 09, 2019 0.3311 0.3311 0.3210 0.3210 181,399,856 -0.00(-0.78%)
Oct 08, 2019 0.3311 0.3336 0.3235 0.3235 266,944,160 -0.01(-3.76%)
Oct 07, 2019 0.3412 0.3462 0.3311 0.3361 189,255,664 -0.01(-2.21%)
Oct 04, 2019 0.3437 0.3513 0.3311 0.3437 172,088,848 +0.00(+0.00%)
Oct 03, 2019 0.3311 0.3488 0.3235 0.3437 190,547,600 +0.01(+3.03%)
Oct 02, 2019 0.3361 0.3437 0.3260 0.3336 267,653,136 -0.00(-0.75%)
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.