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 (%)
Apr 30, 2008 11.38 11.40 11.01 11.32 47,680,832 +0.08(+0.68%)
Apr 29, 2008 11.61 11.72 11.19 11.25 60,074,268 -0.54(-4.55%)
Apr 28, 2008 12.05 12.05 11.76 11.78 54,499,892 -0.19(-1.61%)
Apr 25, 2008 11.49 11.98 11.43 11.98 55,146,424 +0.64(+5.60%)
Apr 24, 2008 11.51 11.61 11.25 11.34 58,302,056 -0.28(-2.45%)
Apr 23, 2008 11.75 11.75 11.43 11.62 54,054,768 -0.13(-1.12%)
Apr 22, 2008 11.39 12.01 11.37 11.76 103,723,944 +0.44(+3.87%)
Apr 21, 2008 11.14 11.35 11.03 11.32 43,192,880 +0.28(+2.56%)
Apr 18, 2008 10.84 11.04 10.64 11.04 43,918,308 +0.20(+1.84%)
Apr 17, 2008 11.15 11.21 10.79 10.84 41,466,288 -0.34(-3.04%)
Apr 16, 2008 10.89 11.18 10.83 11.18 49,389,360 +0.37(+3.47%)
Apr 15, 2008 10.76 10.81 10.61 10.80 29,373,438 +0.17(+1.59%)
Apr 14, 2008 10.39 10.70 10.37 10.63 24,415,726 +0.21(+2.00%)
Apr 11, 2008 10.45 10.66 10.40 10.42 32,481,054 -0.31(-2.86%)
Apr 10, 2008 10.80 10.86 10.60 10.73 43,375,616 +0.00(+0.02%)
Apr 09, 2008 10.58 10.85 10.56 10.73 45,844,240 +0.23(+2.17%)
Apr 08, 2008 10.34 10.57 10.26 10.50 34,942,276 +0.20(+1.96%)
Apr 07, 2008 10.36 10.53 10.24 10.30 50,135,240 +0.13(+1.31%)
Apr 04, 2008 10.04 10.26 10.04 10.17 35,265,184 +0.14(+1.35%)
Apr 03, 2008 10.000 10.18 9.921 10.03 55,751,696 -0.19(-1.91%)
Apr 02, 2008 10.18 10.32 10.10 10.23 40,346,196 +0.01(+0.06%)
Apr 01, 2008 10.11 10.26 9.910 10.22 46,140,224 +0.11(+1.11%)
Mar 31, 2008 10.02 10.20 9.967 10.11 47,041,644 +0.14(+1.43%)
Mar 28, 2008 10.05 10.18 9.950 9.965 87,759,704 -0.13(-1.30%)
Mar 27, 2008 10.20 10.37 10.07 10.10 72,142,896 -0.28(-2.66%)
Mar 26, 2008 10.23 10.45 10.21 10.37 60,233,344 +0.21(+2.07%)
Mar 25, 2008 10.10 10.28 9.982 10.16 80,874,200 +0.30(+3.09%)
Mar 24, 2008 9.702 9.978 9.691 9.858 35,990,552 +0.16(+1.63%)
Mar 21, 2008 9.487 9.717 9.231 9.700 63,072,384 +0.00(+0.00%)
Mar 20, 2008 9.487 9.717 9.231 9.700 63,042,704 +0.02(+0.18%)
Mar 19, 2008 10.39 10.44 9.678 9.682 51,558,064 -0.56(-5.47%)
Mar 18, 2008 10.24 10.50 10.19 10.24 43,973,220 +0.19(+1.90%)
Mar 17, 2008 10.27 10.34 9.897 10.05 49,951,204 -0.44(-4.18%)
Mar 14, 2008 10.92 10.92 10.38 10.49 72,161,488 -0.24(-2.24%)
Mar 13, 2008 10.12 10.80 10.11 10.73 72,363,848 +0.51(+4.97%)
Mar 12, 2008 10.21 10.40 10.15 10.22 51,321,136 +0.15(+1.52%)
Mar 11, 2008 9.934 10.08 9.706 10.07 54,900,208 +0.41(+4.29%)
Mar 10, 2008 9.842 9.842 9.590 9.656 33,060,072 -0.14(-1.45%)
Mar 07, 2008 9.798 9.985 9.619 9.798 47,749,340 -0.07(-0.73%)
Mar 06, 2008 10.18 10.28 9.855 9.871 51,175,404 -0.31(-3.08%)
Mar 05, 2008 10.17 10.23 9.965 10.18 64,834,848 +0.05(+0.54%)
Mar 04, 2008 10.16 10.25 9.943 10.13 67,690,784 +0.04(+0.37%)
Mar 03, 2008 9.945 10.14 9.921 10.09 40,837,456 +0.19(+1.90%)
Feb 29, 2008 10.09 10.10 9.855 9.904 48,481,516 -0.23(-2.23%)
Feb 28, 2008 10.02 10.22 10.00 10.13 89,553,328 +0.20(+1.98%)
Feb 27, 2008 9.965 10.11 9.915 9.932 52,482,920 -0.20(-1.97%)
Feb 26, 2008 10.10 10.23 9.963 10.13 79,281,744 +0.01(+0.09%)
Feb 25, 2008 9.722 10.18 9.713 10.12 49,601,612 +0.39(+3.98%)
Feb 22, 2008 9.634 9.766 9.527 9.735 49,710,000 +0.06(+0.61%)
Feb 21, 2008 9.807 9.888 9.623 9.676 55,484,888 -0.14(-1.47%)
Feb 20, 2008 9.498 9.858 9.490 9.820 40,310,040 +0.26(+2.73%)
Feb 19, 2008 9.571 9.663 9.474 9.560 42,278,436 +0.13(+1.39%)
Feb 18, 2008 9.437 9.527 9.314 9.428 0 +0.00(+0.00%)
Feb 15, 2008 9.437 9.527 9.314 9.428 61,478,224 +0.04(+0.37%)
Feb 14, 2008 9.328 9.508 9.258 9.393 67,759,192 +0.14(+1.54%)
Feb 13, 2008 9.034 9.293 9.034 9.251 46,090,604 +0.20(+2.20%)
Feb 12, 2008 9.023 9.179 8.940 9.052 61,037,124 +0.04(+0.44%)
Feb 11, 2008 8.541 9.028 8.478 9.012 94,653,344 +0.55(+6.50%)
Feb 08, 2008 8.171 8.487 8.110 8.463 50,653,088 +0.27(+3.23%)
Feb 07, 2008 7.996 8.217 7.996 8.198 30,717,662 +0.14(+1.77%)
Feb 06, 2008 8.132 8.206 8.031 8.055 29,917,132 -0.04(-0.46%)
Feb 05, 2008 8.198 8.248 8.092 8.092 35,522,284 -0.23(-2.71%)
Feb 04, 2008 8.259 8.377 8.180 8.318 32,127,042 +0.06(+0.72%)
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.