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 (%)
Jun 30, 2011 6.508 6.751 6.492 6.622 58,311,680 +0.14(+2.20%)
Jun 29, 2011 6.363 6.517 6.361 6.479 46,900,904 +0.14(+2.21%)
Jun 28, 2011 6.274 6.343 6.252 6.339 35,221,816 +0.11(+1.82%)
Jun 27, 2011 6.076 6.285 6.065 6.225 50,788,860 -0.00(-0.04%)
Jun 24, 2011 6.443 6.448 6.223 6.228 45,443,628 -0.21(-3.31%)
Jun 23, 2011 6.356 6.450 6.259 6.441 35,699,364 -0.00(-0.07%)
Jun 22, 2011 6.366 6.546 6.361 6.446 33,663,516 +0.04(+0.69%)
Jun 21, 2011 6.292 6.434 6.290 6.401 24,892,200 +0.15(+2.46%)
Jun 20, 2011 6.203 6.270 6.201 6.248 27,358,004 +0.02(+0.29%)
Jun 17, 2011 6.305 6.328 6.174 6.230 39,355,252 -0.03(-0.53%)
Jun 16, 2011 6.394 6.466 6.210 6.263 41,664,340 -0.13(-2.05%)
Jun 15, 2011 6.410 6.506 6.321 6.394 36,353,596 -0.05(-0.76%)
Jun 14, 2011 6.383 6.477 6.372 6.443 31,753,292 +0.15(+2.33%)
Jun 13, 2011 6.510 6.577 6.259 6.297 48,640,700 -0.20(-3.15%)
Jun 10, 2011 6.588 6.655 6.470 6.501 36,130,536 -0.11(-1.71%)
Jun 09, 2011 6.610 6.706 6.590 6.615 30,728,996 +0.04(+0.54%)
Jun 08, 2011 6.608 6.710 6.530 6.579 34,601,732 -0.03(-0.47%)
Jun 07, 2011 6.628 6.706 6.514 6.610 28,205,342 +0.01(+0.17%)
Jun 06, 2011 6.788 6.859 6.590 6.599 36,757,096 -0.19(-2.78%)
Jun 03, 2011 6.695 6.839 6.646 6.788 27,186,688 -0.09(-1.26%)
May 24, 2011 6.755 7.035 6.755 6.875 50,215,396 +0.16(+2.38%)
May 23, 2011 6.659 6.757 6.639 6.715 32,398,848 -0.09(-1.37%)
May 20, 2011 6.666 6.904 6.577 6.808 58,926,128 +0.16(+2.37%)
May 19, 2011 6.719 6.737 6.570 6.650 33,049,710 -0.01(-0.13%)
May 18, 2011 6.474 6.690 6.468 6.659 41,407,752 +0.19(+2.96%)
May 17, 2011 6.457 6.562 6.392 6.468 57,469,968 -0.12(-1.79%)
May 16, 2011 6.630 6.752 6.517 6.586 32,818,912 -0.04(-0.54%)
May 13, 2011 6.784 6.795 6.588 6.621 59,899,172 -0.16(-2.30%)
May 12, 2011 6.801 6.875 6.646 6.777 46,679,124 -0.10(-1.42%)
May 11, 2011 6.995 7.004 6.788 6.875 55,482,848 -0.16(-2.21%)
May 10, 2011 6.975 7.075 6.892 7.030 40,524,084 +0.07(+1.02%)
May 09, 2011 6.932 7.028 6.915 6.959 31,215,478 +0.08(+1.13%)
May 06, 2011 6.993 7.093 6.819 6.881 48,866,964 +0.02(+0.29%)
May 05, 2011 6.686 6.944 6.581 6.861 80,098,808 +0.03(+0.42%)
May 04, 2011 6.955 6.961 6.695 6.832 62,946,276 -0.13(-1.92%)
May 03, 2011 7.148 7.202 6.839 6.966 92,807,024 -0.42(-5.72%)
May 02, 2011 7.390 7.402 7.355 7.388 44,498,536 -0.10(-1.31%)
Apr 29, 2011 7.379 7.497 7.367 7.486 38,224,988 +0.10(+1.35%)
Apr 28, 2011 7.324 7.410 7.208 7.386 29,423,610 +0.02(+0.30%)
Apr 27, 2011 7.419 7.419 7.215 7.364 30,788,932 +0.01(+0.09%)
Apr 26, 2011 7.228 7.390 7.226 7.357 31,600,024 +0.13(+1.78%)
Apr 25, 2011 7.308 7.330 7.199 7.228 25,340,092 -0.04(-0.55%)
Apr 21, 2011 7.193 7.288 7.053 7.268 51,025,204 +0.11(+1.49%)
Apr 20, 2011 7.188 7.328 7.117 7.161 57,346,188 +0.05(+0.72%)
Apr 19, 2011 7.117 7.139 7.028 7.110 40,090,872 +0.00(+0.00%)
Apr 18, 2011 7.157 7.186 6.959 7.110 42,988,808 -0.17(-2.29%)
Apr 15, 2011 7.257 7.293 7.150 7.277 34,630,704 +0.02(+0.25%)
Apr 14, 2011 7.184 7.275 7.115 7.259 35,529,844 +0.06(+0.77%)
Apr 13, 2011 7.166 7.313 7.150 7.204 38,234,632 +0.10(+1.47%)
Apr 12, 2011 7.264 7.290 7.035 7.099 74,211,480 -0.31(-4.23%)
Apr 11, 2011 7.651 7.657 7.382 7.413 49,187,120 -0.15(-2.00%)
Apr 08, 2011 7.688 7.715 7.515 7.564 46,490,204 -0.10(-1.36%)
Apr 07, 2011 7.482 7.671 7.459 7.668 60,261,468 +0.18(+2.40%)
Apr 06, 2011 7.559 7.635 7.444 7.488 37,350,952 -0.03(-0.38%)
Apr 05, 2011 7.522 7.586 7.471 7.517 62,954,068 -0.00(-0.06%)
Apr 04, 2011 7.453 7.542 7.359 7.522 46,712,792 +0.07(+0.99%)
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.