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 (%)
Nov 30, 2011 5.540 5.683 5.497 5.670 93,051,336 +0.35(+6.56%)
Nov 29, 2011 5.251 5.388 5.224 5.321 45,737,456 +0.09(+1.80%)
Nov 28, 2011 5.233 5.269 5.164 5.227 45,271,664 +0.21(+4.19%)
Nov 25, 2011 5.083 5.110 5.014 5.016 17,237,736 -0.06(-1.28%)
Nov 23, 2011 5.218 5.256 5.081 5.081 42,800,124 -0.21(-4.02%)
Nov 22, 2011 5.376 5.446 5.247 5.294 36,844,320 -0.09(-1.70%)
Nov 21, 2011 5.345 5.427 5.229 5.385 58,084,508 -0.06(-1.07%)
Nov 18, 2011 5.582 5.620 5.421 5.444 53,584,420 -0.09(-1.58%)
Nov 17, 2011 5.690 5.734 5.484 5.531 78,546,280 -0.17(-2.91%)
Nov 16, 2011 5.674 5.840 5.638 5.696 63,653,312 -0.00(-0.04%)
Nov 15, 2011 5.694 5.743 5.593 5.699 52,033,368 -0.04(-0.78%)
Nov 14, 2011 5.853 5.880 5.703 5.743 48,670,960 -0.17(-2.95%)
Nov 11, 2011 5.779 6.007 5.665 5.918 88,995,792 +0.20(+3.56%)
Nov 10, 2011 5.857 5.900 5.661 5.714 92,997,472 -0.01(-0.12%)
Nov 09, 2011 5.878 5.945 5.705 5.721 73,500,888 -0.34(-5.61%)
Nov 08, 2011 6.005 6.068 5.866 6.061 73,955,728 +0.06(+0.93%)
Nov 07, 2011 6.126 6.151 5.887 6.005 84,524,056 -0.05(-0.85%)
Nov 04, 2011 6.643 6.679 6.001 6.057 200,896,944 -0.44(-6.75%)
Nov 03, 2011 6.403 6.540 6.215 6.495 58,458,612 +0.23(+3.64%)
Nov 02, 2011 6.175 6.325 6.151 6.267 38,418,088 +0.23(+3.74%)
Nov 01, 2011 6.034 6.153 5.929 6.041 56,460,852 -0.25(-3.98%)
Oct 31, 2011 6.569 6.569 6.285 6.292 45,890,988 -0.36(-5.45%)
Oct 28, 2011 6.435 6.676 6.433 6.654 41,534,828 +0.13(+1.99%)
Oct 27, 2011 6.444 6.683 6.437 6.524 68,082,560 +0.23(+3.59%)
Oct 26, 2011 6.265 6.334 6.077 6.298 45,971,164 +0.19(+3.08%)
Oct 25, 2011 6.301 6.303 6.095 6.110 34,937,600 -0.23(-3.57%)
Oct 24, 2011 6.312 6.359 6.256 6.336 30,797,910 +0.11(+1.83%)
Oct 21, 2011 6.195 6.278 6.128 6.222 40,126,524 +0.11(+1.87%)
Oct 20, 2011 6.177 6.186 5.956 6.108 46,197,088 +0.04(+0.74%)
Oct 19, 2011 6.110 6.222 6.034 6.063 43,659,192 -0.06(-0.95%)
Oct 18, 2011 6.032 6.152 5.804 6.122 78,832,608 +0.01(+0.22%)
Oct 17, 2011 6.211 6.254 6.086 6.108 32,532,002 -0.10(-1.62%)
Oct 14, 2011 6.135 6.209 6.063 6.209 37,934,328 +0.20(+3.35%)
Oct 13, 2011 5.949 6.039 5.817 6.007 30,210,080 +0.02(+0.37%)
Oct 12, 2011 6.021 6.117 5.967 5.985 39,838,252 +0.03(+0.49%)
Oct 11, 2011 5.902 6.025 5.866 5.956 37,460,380 -0.03(-0.49%)
Oct 10, 2011 5.831 5.985 5.817 5.985 39,280,820 +0.31(+5.52%)
Oct 07, 2011 5.904 5.983 5.645 5.672 72,506,312 -0.13(-2.16%)
Oct 06, 2011 5.815 5.896 5.596 5.797 54,428,024 +0.12(+2.05%)
Oct 05, 2011 5.640 5.703 5.502 5.681 65,697,016 +0.06(+1.07%)
Oct 04, 2011 5.236 5.627 5.039 5.620 98,503,216 +0.26(+4.84%)
Oct 03, 2011 5.560 5.701 5.361 5.361 74,024,000 -0.36(-6.22%)
Sep 30, 2011 5.934 5.934 5.714 5.717 64,361,924 -0.28(-4.59%)
Sep 29, 2011 6.180 6.251 5.831 5.992 68,237,952 -0.09(-1.48%)
Sep 28, 2011 6.523 6.601 6.071 6.082 85,288,712 -0.09(-1.48%)
Sep 27, 2011 6.332 6.378 6.140 6.173 52,430,708 +0.03(+0.54%)
Sep 26, 2011 5.859 6.149 5.717 6.140 62,210,456 +0.33(+5.72%)
Sep 23, 2011 5.997 6.059 5.781 5.807 82,687,736 -0.23(-3.84%)
Sep 22, 2011 6.345 6.345 5.948 6.039 82,914,160 -0.52(-7.95%)
Sep 21, 2011 6.829 6.972 6.552 6.561 56,528,368 -0.22(-3.26%)
Sep 20, 2011 6.963 7.061 6.764 6.782 40,443,780 -0.14(-2.09%)
Sep 19, 2011 6.938 7.014 6.764 6.927 38,384,800 -0.17(-2.39%)
Sep 16, 2011 7.123 7.137 6.974 7.097 40,821,684 +0.02(+0.32%)
Sep 15, 2011 7.110 7.152 6.969 7.074 33,455,396 +0.04(+0.63%)
Sep 14, 2011 7.032 7.128 6.880 7.030 44,306,264 +0.01(+0.10%)
Sep 13, 2011 6.891 7.105 6.840 7.023 52,253,460 +0.16(+2.37%)
Sep 12, 2011 6.613 6.862 6.584 6.860 48,637,024 +0.08(+1.25%)
Sep 09, 2011 7.023 7.068 6.735 6.775 48,031,340 -0.35(-4.94%)
Sep 08, 2011 7.063 7.250 7.016 7.128 69,377,136 +0.10(+1.43%)
Sep 07, 2011 7.001 7.114 6.851 7.027 62,854,700 +0.13(+1.91%)
Sep 06, 2011 6.842 6.994 6.720 6.896 70,727,768 -0.27(-3.71%)
Sep 02, 2011 7.184 7.286 7.079 7.161 44,799,412 -0.22(-3.02%)
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.