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, 2014 4.572 4.598 4.598 4.598 45,451,952 -0.02(-0.36%)
Dec 30, 2014 4.652 4.717 4.583 4.614 42,093,836 -0.09(-1.85%)
Dec 29, 2014 4.699 4.736 4.652 4.701 38,774,424 +0.07(+1.52%)
Dec 26, 2014 4.699 4.741 4.581 4.630 32,998,830 -0.03(-0.66%)
Dec 24, 2014 4.743 4.661 4.661 4.661 31,943,512 -0.11(-2.22%)
Dec 23, 2014 4.565 4.781 4.511 4.767 93,542,728 +0.44(+10.15%)
Dec 22, 2014 4.464 4.511 4.299 4.327 86,368,048 -0.34(-7.25%)
Dec 19, 2014 4.529 4.673 4.380 4.666 99,950,672 +0.17(+3.76%)
Dec 18, 2014 4.654 4.680 4.341 4.497 76,359,968 +0.11(+2.46%)
Dec 17, 2014 4.137 4.482 4.109 4.388 103,267,504 +0.29(+7.05%)
Dec 16, 2014 3.996 4.302 3.970 4.099 65,169,100 +0.05(+1.34%)
Dec 15, 2014 4.099 4.186 4.017 4.045 96,611,544 -0.00(-0.12%)
Dec 12, 2014 3.886 4.154 3.855 4.050 96,031,160 +0.12(+3.17%)
Dec 11, 2014 4.055 4.139 3.907 3.926 56,456,820 -0.10(-2.51%)
Dec 10, 2014 4.219 4.222 3.970 4.027 85,088,320 -0.28(-6.59%)
Dec 09, 2014 4.233 4.350 4.203 4.311 48,025,208 +0.08(+1.83%)
Dec 08, 2014 4.459 4.459 4.229 4.233 77,206,040 -0.30(-6.58%)
Dec 05, 2014 4.543 4.620 4.495 4.532 46,550,128 -0.05(-1.08%)
Dec 04, 2014 4.612 4.670 4.529 4.581 38,061,960 -0.09(-2.01%)
Dec 03, 2014 4.689 4.764 4.621 4.675 61,649,108 +0.01(+0.25%)
Dec 02, 2014 4.652 4.766 4.579 4.663 49,038,120 -0.05(-1.10%)
Dec 01, 2014 4.696 4.769 4.579 4.715 85,384,272 -0.04(-0.94%)
Nov 28, 2014 5.112 5.117 4.755 4.760 60,820,212 -0.65(-12.07%)
Nov 26, 2014 5.525 5.413 5.413 5.413 44,255,412 -0.16(-2.78%)
Nov 25, 2014 5.662 5.709 5.497 5.568 42,455,900 -0.08(-1.50%)
Nov 24, 2014 5.619 5.690 5.575 5.652 35,168,760 -0.02(-0.41%)
Nov 21, 2014 5.732 5.739 5.596 5.676 57,090,072 +0.05(+0.88%)
Nov 20, 2014 5.408 5.669 5.408 5.627 41,983,744 +0.21(+3.90%)
Nov 19, 2014 5.483 5.504 5.370 5.415 46,943,380 -0.00(-0.04%)
Nov 18, 2014 5.504 5.516 5.340 5.417 38,455,900 -0.08(-1.37%)
Nov 17, 2014 5.511 5.572 5.359 5.493 58,923,760 +0.04(+0.73%)
Nov 14, 2014 5.363 5.474 5.274 5.453 49,798,576 +0.12(+2.20%)
Nov 13, 2014 5.443 5.443 5.260 5.335 60,999,940 -0.16(-2.99%)
Nov 12, 2014 5.436 5.542 5.394 5.500 47,936,656 -0.00(-0.09%)
Nov 11, 2014 5.380 5.572 5.349 5.504 47,268,748 +0.12(+2.31%)
Nov 10, 2014 5.594 5.690 5.314 5.380 46,513,464 -0.12(-2.18%)
Nov 07, 2014 5.340 5.663 5.340 5.500 74,029,296 +0.15(+2.86%)
Nov 06, 2014 5.265 5.370 5.099 5.347 56,869,892 +0.00(+0.00%)
Nov 05, 2014 5.267 5.439 5.180 5.347 67,889,848 +0.35(+6.90%)
Nov 04, 2014 5.042 5.079 4.922 5.002 44,391,204 -0.12(-2.29%)
Nov 03, 2014 5.272 5.366 5.110 5.119 60,289,200 -0.09(-1.76%)
Oct 31, 2014 5.067 5.220 4.985 5.211 40,358,684 +0.19(+3.89%)
Oct 30, 2014 5.051 5.084 4.926 5.016 34,652,956 -0.06(-1.11%)
Oct 29, 2014 5.121 5.204 5.009 5.072 32,389,432 -0.00(-0.05%)
Oct 28, 2014 4.919 5.086 4.875 5.074 31,204,172 +0.19(+3.90%)
Oct 27, 2014 4.938 5.074 5.074 4.884 46,896,076 -0.19(-3.75%)
Oct 24, 2014 5.081 5.107 4.995 5.074 42,688,836 -0.04(-0.87%)
Oct 23, 2014 5.140 5.233 5.107 5.119 59,271,328 +0.05(+1.02%)
Oct 22, 2014 5.187 5.305 5.063 5.067 110,307,240 -0.02(-0.42%)
Oct 21, 2014 4.882 5.105 4.870 5.089 70,567,552 +0.24(+4.94%)
Oct 20, 2014 4.736 4.800 4.729 4.849 44,286,036 +0.11(+2.38%)
Oct 17, 2014 4.931 4.983 4.696 4.736 88,895,536 -0.15(-3.03%)
Oct 16, 2014 4.593 4.933 4.508 4.884 164,902,752 +0.71(+16.99%)
Oct 15, 2014 3.984 4.205 3.921 4.175 101,017,776 +0.07(+1.60%)
Oct 14, 2014 4.236 4.304 4.085 4.109 73,758,016 -0.08(-1.91%)
Oct 13, 2014 4.440 4.515 4.182 4.189 77,850,480 -0.27(-6.01%)
Oct 10, 2014 4.471 4.608 4.337 4.457 98,740,304 -0.03(-0.64%)
Oct 09, 2014 4.775 4.791 4.474 4.485 100,332,824 -0.34(-7.03%)
Oct 08, 2014 4.869 4.884 4.705 4.824 90,720,936 -0.07(-1.43%)
Oct 07, 2014 4.960 5.009 4.883 4.895 44,102,740 -0.09(-1.88%)
Oct 06, 2014 5.072 5.117 4.974 4.988 59,597,544 -0.10(-1.93%)
Oct 03, 2014 5.213 5.215 5.023 5.086 61,761,808 -0.11(-2.16%)
Oct 02, 2014 5.208 5.229 5.012 5.199 56,542,048 -0.05(-0.89%)
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.