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 (%)
Mar 29, 2019 0.8062 0.8113 0.7810 0.7835 160,372,288 -0.01(-1.27%)
Mar 28, 2019 0.7885 0.8062 0.7810 0.7936 131,255,368 -0.01(-1.57%)
Mar 27, 2019 0.8062 0.8189 0.7759 0.8062 143,692,848 +0.00(+0.00%)
Mar 26, 2019 0.8088 0.8239 0.7986 0.8062 155,963,312 +0.02(+2.90%)
Mar 25, 2019 0.7835 0.7936 0.7557 0.7835 140,357,200 -0.01(-0.64%)
Mar 22, 2019 0.8062 0.8113 0.7658 0.7885 199,946,352 -0.03(-4.00%)
Mar 21, 2019 0.8214 0.8391 0.8088 0.8214 176,372,032 -0.00(-0.31%)
Mar 20, 2019 0.7885 0.8467 0.7835 0.8239 244,537,632 +0.03(+3.16%)
Mar 19, 2019 0.8163 0.8542 0.7911 0.7986 232,709,968 +0.00(+0.32%)
Mar 18, 2019 0.7633 0.8012 0.7607 0.7961 141,812,256 +0.05(+6.06%)
Mar 15, 2019 0.7759 0.7822 0.7481 0.7506 188,844,240 -0.03(-4.19%)
Mar 14, 2019 0.7633 0.7885 0.7633 0.7835 158,961,936 +0.02(+2.65%)
Mar 13, 2019 0.7430 0.7658 0.7380 0.7633 131,482,576 +0.04(+4.86%)
Mar 12, 2019 0.7026 0.7405 0.7001 0.7279 140,953,360 +0.03(+4.73%)
Mar 11, 2019 0.6950 0.7051 0.6748 0.6950 156,138,944 +0.01(+0.73%)
Mar 08, 2019 0.7279 0.7279 0.6849 0.6900 214,449,600 -0.06(-8.08%)
Mar 07, 2019 0.7582 0.7683 0.7355 0.7506 193,434,016 -0.00(-0.34%)
Mar 06, 2019 0.7784 0.7835 0.7506 0.7532 187,677,952 -0.04(-5.10%)
Mar 05, 2019 0.8113 0.8138 0.7810 0.7936 174,827,536 -0.01(-1.57%)
Mar 04, 2019 0.8138 0.8391 0.7708 0.8062 300,617,248 +0.02(+1.92%)
Mar 01, 2019 0.7607 0.8138 0.7582 0.7911 321,431,072 +0.04(+5.74%)
Feb 28, 2019 0.7456 0.7506 0.7152 0.7481 227,165,616 +0.02(+2.07%)
Feb 27, 2019 0.7254 0.7557 0.6900 0.7329 478,494,144 +0.07(+10.27%)
Feb 26, 2019 0.6672 0.6748 0.6470 0.6647 168,108,624 -0.00(-0.38%)
Feb 25, 2019 0.6521 0.6672 0.6445 0.6672 152,651,136 +0.01(+1.54%)
Feb 22, 2019 0.6647 0.6799 0.6495 0.6571 132,994,352 +0.00(+0.00%)
Feb 21, 2019 0.6900 0.6950 0.6521 0.6571 199,330,336 -0.04(-5.45%)
Feb 20, 2019 0.6723 0.6950 0.6698 0.6950 139,224,448 +0.02(+2.61%)
Feb 19, 2019 0.6672 0.6799 0.6622 0.6773 119,727,720 +0.02(+2.29%)
Feb 15, 2019 0.6445 0.6622 0.6420 0.6622 107,971,032 +0.03(+4.38%)
Feb 14, 2019 0.6293 0.6470 0.6167 0.6344 145,251,296 +0.01(+0.80%)
Feb 13, 2019 0.6167 0.6369 0.6116 0.6293 160,238,640 +0.02(+3.32%)
Feb 12, 2019 0.6293 0.6369 0.6091 0.6091 209,104,592 +0.00(+0.42%)
Feb 11, 2019 0.6091 0.6243 0.5939 0.6066 164,759,328 +0.00(+0.42%)
Feb 08, 2019 0.6268 0.6369 0.5788 0.6040 210,930,528 -0.02(-3.24%)
Feb 07, 2019 0.6445 0.6495 0.6066 0.6243 231,345,168 -0.03(-5.00%)
Feb 06, 2019 0.6824 0.6900 0.6521 0.6571 179,073,248 -0.03(-3.70%)
Feb 05, 2019 0.7026 0.7102 0.6824 0.6824 236,678,112 -0.02(-3.23%)
Feb 04, 2019 0.7051 0.7127 0.6925 0.7051 172,035,728 -0.01(-1.76%)
Feb 01, 2019 0.7203 0.7254 0.6925 0.7178 243,705,792 -0.00(-0.35%)
Jan 31, 2019 0.7380 0.7481 0.7001 0.7203 273,920,352 -0.01(-1.72%)
Jan 30, 2019 0.7203 0.7456 0.7102 0.7329 140,690,400 +0.03(+3.57%)
Jan 29, 2019 0.7152 0.7279 0.7051 0.7077 107,931,056 -0.01(-0.71%)
Jan 28, 2019 0.6874 0.7152 0.6647 0.7127 162,642,032 +0.01(+1.44%)
Jan 25, 2019 0.7026 0.7329 0.6874 0.7026 187,335,184 +0.01(+1.09%)
Jan 24, 2019 0.6773 0.6976 0.6622 0.6950 125,505,328 +0.02(+2.23%)
Jan 23, 2019 0.7051 0.7152 0.6698 0.6799 156,218,000 -0.01(-1.82%)
Jan 22, 2019 0.7329 0.7329 0.6849 0.6925 209,821,040 -0.06(-7.74%)
Jan 18, 2019 0.7481 0.7582 0.7254 0.7506 175,560,448 +0.02(+2.77%)
Jan 17, 2019 0.7152 0.7355 0.6900 0.7304 147,387,680 +0.01(+1.40%)
Jan 16, 2019 0.7228 0.7481 0.7127 0.7203 139,474,800 +0.00(+0.00%)
Jan 15, 2019 0.7001 0.7254 0.6976 0.7203 135,701,504 +0.03(+4.40%)
Jan 14, 2019 0.6773 0.7102 0.6748 0.6900 155,056,544 +0.00(+0.37%)
Jan 11, 2019 0.6799 0.7001 0.6723 0.6874 159,646,640 -0.00(-0.37%)
Jan 10, 2019 0.6824 0.7051 0.6470 0.6900 194,872,192 -0.01(-1.09%)
Jan 09, 2019 0.6622 0.7254 0.6495 0.6976 372,548,704 +0.08(+12.65%)
Jan 08, 2019 0.6192 0.6420 0.5990 0.6192 171,586,432 +0.02(+3.38%)
Jan 07, 2019 0.5838 0.6167 0.5687 0.5990 149,688,736 +0.03(+5.33%)
Jan 04, 2019 0.5585 0.5914 0.5535 0.5687 195,379,536 +0.03(+5.63%)
Jan 03, 2019 0.5484 0.5535 0.5206 0.5383 157,682,208 -0.02(-2.74%)
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.