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 (%)
Oct 31, 2006 6.978 7.118 6.910 7.105 41,217,932 +0.10(+1.44%)
Oct 30, 2006 7.013 7.063 6.967 7.004 34,409,080 -0.09(-1.30%)
Oct 27, 2006 7.063 7.269 7.052 7.096 64,741,160 +0.08(+1.09%)
Oct 26, 2006 7.008 7.019 6.842 7.019 50,833,516 +0.08(+1.10%)
Oct 25, 2006 6.811 6.973 6.770 6.943 39,202,488 +0.12(+1.80%)
Oct 24, 2006 6.597 6.829 6.586 6.820 41,322,948 +0.17(+2.54%)
Oct 23, 2006 6.647 6.719 6.579 6.651 27,120,796 -0.05(-0.75%)
Oct 20, 2006 6.781 6.789 6.616 6.702 29,264,086 -0.07(-0.97%)
Oct 19, 2006 6.691 6.807 6.649 6.767 40,772,744 +0.11(+1.58%)
Oct 18, 2006 6.680 6.715 6.601 6.662 42,893,204 -0.01(-0.10%)
Oct 17, 2006 6.745 6.745 6.592 6.669 32,373,090 -0.05(-0.78%)
Oct 16, 2006 6.570 6.735 6.553 6.721 34,451,544 +0.20(+3.13%)
Oct 13, 2006 6.537 6.607 6.500 6.518 31,153,050 +0.02(+0.37%)
Oct 12, 2006 6.461 6.526 6.424 6.494 34,943,304 +0.09(+1.40%)
Oct 11, 2006 6.340 6.406 6.318 6.404 36,760,580 +0.02(+0.34%)
Oct 10, 2006 6.290 6.441 6.286 6.382 32,298,664 +0.07(+1.15%)
Oct 09, 2006 6.397 6.439 6.297 6.310 25,722,680 -0.03(-0.52%)
Oct 06, 2006 6.336 6.364 6.215 6.343 37,250,056 +0.01(+0.21%)
Oct 05, 2006 6.417 6.424 6.290 6.329 33,073,518 +0.02(+0.28%)
Oct 04, 2006 6.220 6.318 6.110 6.312 46,619,076 +0.11(+1.77%)
Oct 03, 2006 6.275 6.279 6.180 6.202 42,440,712 -0.14(-2.18%)
Oct 02, 2006 6.340 6.356 6.288 6.340 33,408,208 -0.01(-0.10%)
Sep 29, 2006 6.353 6.378 6.264 6.347 33,600,436 -0.01(-0.14%)
Sep 28, 2006 6.380 6.413 6.301 6.356 34,972,984 +0.03(+0.42%)
Sep 27, 2006 6.397 6.434 6.275 6.329 56,866,600 -0.03(-0.52%)
Sep 26, 2006 6.275 6.395 6.270 6.362 35,430,956 +0.08(+1.22%)
Sep 25, 2006 6.242 6.301 6.145 6.286 40,196,056 -0.03(-0.49%)
Sep 22, 2006 6.380 6.395 6.281 6.316 33,276,706 -0.03(-0.48%)
Sep 21, 2006 6.299 6.443 6.297 6.347 33,308,212 +0.04(+0.59%)
Sep 20, 2006 6.329 6.413 6.307 6.310 49,246,820 -0.08(-1.30%)
Sep 19, 2006 6.485 6.498 6.303 6.393 31,561,252 -0.05(-0.85%)
Sep 18, 2006 6.402 6.496 6.378 6.448 27,402,976 +0.09(+1.34%)
Sep 15, 2006 6.369 6.432 6.340 6.362 43,054,384 -0.01(-0.17%)
Sep 14, 2006 6.463 6.502 6.314 6.373 48,148,692 -0.10(-1.49%)
Sep 13, 2006 6.417 6.520 6.408 6.470 35,191,696 +0.10(+1.58%)
Sep 12, 2006 6.329 6.478 6.323 6.369 50,692,880 +0.02(+0.24%)
Sep 11, 2006 6.516 6.546 6.310 6.353 54,672,168 -0.27(-4.07%)
Sep 08, 2006 6.798 6.842 6.603 6.623 33,974,396 -0.20(-2.89%)
Sep 07, 2006 6.844 6.899 6.763 6.820 25,298,498 -0.06(-0.89%)
Sep 06, 2006 7.008 7.065 6.872 6.881 28,992,864 -0.18(-2.48%)
Sep 05, 2006 6.982 7.111 6.921 7.056 19,837,536 +0.05(+0.69%)
Sep 01, 2006 6.883 7.008 6.877 7.008 17,867,298 +0.09(+1.36%)
Aug 31, 2006 6.921 6.986 6.862 6.914 19,376,824 -0.00(-0.03%)
Aug 30, 2006 6.899 6.936 6.816 6.916 22,568,930 -0.02(-0.32%)
Aug 29, 2006 6.899 6.945 6.802 6.938 22,665,272 -0.01(-0.19%)
Aug 28, 2006 6.960 7.008 6.932 6.951 20,728,366 -0.13(-1.79%)
Aug 25, 2006 7.118 7.166 7.050 7.078 24,884,360 +0.07(+1.00%)
Aug 24, 2006 6.954 7.008 6.910 7.008 21,689,058 +0.07(+1.01%)
Aug 23, 2006 6.975 6.995 6.859 6.938 17,228,512 -0.03(-0.41%)
Aug 22, 2006 6.855 6.975 6.851 6.967 16,437,220 +0.10(+1.44%)
Aug 21, 2006 6.855 6.905 6.844 6.868 20,353,040 +0.04(+0.51%)
Aug 18, 2006 6.833 6.855 6.748 6.833 16,551,827 +0.03(+0.39%)
Aug 17, 2006 6.802 6.835 6.735 6.807 20,013,784 -0.06(-0.92%)
Aug 16, 2006 6.894 6.986 6.811 6.870 21,778,552 -0.03(-0.38%)
Aug 15, 2006 6.897 6.910 6.800 6.897 23,329,172 +0.05(+0.80%)
Aug 14, 2006 6.846 6.894 6.787 6.842 27,988,796 -0.16(-2.22%)
Aug 11, 2006 6.997 7.067 6.918 6.997 20,734,302 -0.07(-0.99%)
Aug 10, 2006 7.043 7.098 6.969 7.067 25,918,106 -0.03(-0.37%)
Aug 09, 2006 7.116 7.225 7.072 7.094 27,404,346 +0.07(+0.97%)
Aug 08, 2006 7.087 7.151 6.993 7.026 24,234,614 -0.09(-1.26%)
Aug 07, 2006 7.052 7.184 7.008 7.116 24,407,210 +0.01(+0.19%)
Aug 04, 2006 7.258 7.258 6.991 7.102 28,745,844 -0.05(-0.67%)
Aug 03, 2006 7.105 7.216 7.061 7.151 33,301,362 -0.12(-1.63%)
Aug 02, 2006 7.315 7.394 7.216 7.269 45,978,008 +0.05(+0.73%)
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.