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, 2003 2.626 2.626 2.508 2.613 23,727,786 +0.10(+4.01%)
Oct 30, 2003 2.582 2.643 2.523 2.512 17,281,020 -0.07(-2.71%)
Oct 29, 2003 2.475 2.584 2.470 2.582 19,232,994 +0.11(+4.34%)
Oct 28, 2003 2.462 2.475 2.435 2.475 8,677,723 +0.02(+0.62%)
Oct 27, 2003 2.464 2.475 2.431 2.459 8,469,056 +0.03(+1.26%)
Oct 24, 2003 2.464 2.464 2.413 2.429 5,562,783 -0.01(-0.54%)
Oct 23, 2003 2.470 2.470 2.424 2.442 9,427,921 -0.04(-1.76%)
Oct 22, 2003 2.501 2.501 2.464 2.486 8,278,653 +0.00(+0.18%)
Oct 21, 2003 2.427 2.475 2.427 2.481 6,732,598 +0.08(+3.19%)
Oct 20, 2003 2.462 2.462 2.398 2.405 7,995,103 -0.05(-2.14%)
Oct 17, 2003 2.468 2.464 2.424 2.457 6,575,984 -0.01(-0.44%)
Oct 16, 2003 2.416 2.475 2.413 2.468 15,376,076 +0.03(+1.26%)
Oct 15, 2003 2.490 2.497 2.422 2.438 10,347,974 -0.05(-2.20%)
Oct 14, 2003 2.516 2.516 2.449 2.492 11,144,745 -0.03(-1.13%)
Oct 13, 2003 2.527 2.545 2.512 2.521 5,592,919 -0.01(-0.26%)
Oct 10, 2003 2.495 2.525 2.484 2.527 7,764,519 +0.05(+1.94%)
Oct 09, 2003 2.490 2.503 2.453 2.479 7,650,825 +0.00(+0.18%)
Oct 08, 2003 2.470 2.538 2.479 2.475 13,772,490 +0.00(+0.18%)
Oct 07, 2003 2.398 2.481 2.381 2.470 13,920,885 +0.07(+3.01%)
Oct 06, 2003 2.394 2.409 2.387 2.398 7,603,338 -0.01(-0.27%)
Oct 03, 2003 2.409 2.424 2.372 2.405 7,725,251 +0.00(+0.00%)
Oct 02, 2003 2.392 2.407 2.370 2.405 7,387,365 +0.00(+0.09%)
Oct 01, 2003 2.372 2.407 2.335 2.403 9,622,890 +0.04(+1.76%)
Sep 30, 2003 2.306 2.381 2.300 2.361 16,766,430 +0.06(+2.57%)
Sep 29, 2003 2.251 2.293 2.247 2.302 10,862,108 +0.08(+3.45%)
Sep 26, 2003 2.302 2.311 2.223 2.225 6,486,946 -0.08(-3.33%)
Sep 25, 2003 2.374 2.376 2.295 2.302 10,324,687 -0.06(-2.50%)
Sep 24, 2003 2.324 2.365 2.324 2.361 15,567,393 +0.06(+2.47%)
Sep 23, 2003 2.321 2.339 2.300 2.304 10,448,883 +0.03(+1.35%)
Sep 22, 2003 2.227 2.311 2.225 2.273 13,540,993 +0.05(+2.06%)
Sep 19, 2003 2.190 2.240 2.190 2.227 11,242,457 +0.04(+1.60%)
Sep 18, 2003 2.219 2.223 2.188 2.192 16,935,830 -0.03(-1.18%)
Sep 17, 2003 2.256 2.256 2.214 2.219 9,555,313 -0.05(-2.03%)
Sep 16, 2003 2.234 2.273 2.249 2.265 7,501,516 +0.03(+1.37%)
Sep 15, 2003 2.223 2.243 2.221 2.234 5,271,471 +0.01(+0.29%)
Sep 12, 2003 2.225 2.247 2.208 2.227 6,118,012 -0.01(-0.49%)
Sep 11, 2003 2.256 2.273 2.212 2.238 11,256,156 -0.02(-0.78%)
Sep 10, 2003 2.291 2.297 2.240 2.256 11,748,373 -0.04(-1.62%)
Sep 09, 2003 2.343 2.348 2.291 2.293 10,652,984 -0.06(-2.60%)
Sep 08, 2003 2.339 2.354 2.335 2.354 5,372,380 +0.00(+0.09%)
Sep 05, 2003 2.343 2.363 2.343 2.352 6,470,508 -0.00(-0.19%)
Sep 04, 2003 2.361 2.361 2.321 2.357 11,097,715 +0.02(+0.75%)
Sep 03, 2003 2.337 2.352 2.319 2.339 8,853,972 +0.01(+0.56%)
Sep 02, 2003 2.370 2.372 2.317 2.326 10,477,192 -0.05(-2.03%)
Aug 29, 2003 2.389 2.403 2.361 2.374 6,827,571 -0.01(-0.37%)
Aug 28, 2003 2.300 2.398 2.289 2.383 12,029,640 +0.09(+3.72%)
Aug 27, 2003 2.302 2.352 2.297 2.297 7,412,935 -0.01(-0.47%)
Aug 26, 2003 2.291 2.308 2.269 2.308 10,464,864 -0.00(-0.09%)
Aug 25, 2003 2.343 2.346 2.302 2.311 5,154,125 -0.03(-1.40%)
Aug 22, 2003 2.387 2.396 2.339 2.343 5,477,399 -0.03(-1.20%)
Aug 21, 2003 2.321 2.387 2.315 2.372 9,928,357 +0.06(+2.56%)
Aug 20, 2003 2.304 2.332 2.284 2.313 8,464,490 -0.00(-0.09%)
Aug 19, 2003 2.343 2.354 2.289 2.315 10,329,253 -0.04(-1.86%)
Aug 18, 2003 2.352 2.372 2.332 2.359 8,797,353 +0.03(+1.41%)
Aug 15, 2003 2.311 2.328 2.278 2.326 4,245,943 +0.04(+1.63%)
Aug 14, 2003 2.337 2.343 2.243 2.289 13,416,340 -0.07(-2.88%)
Aug 13, 2003 2.350 2.396 2.324 2.357 14,643,230 +0.03(+1.22%)
Aug 12, 2003 2.311 2.343 2.311 2.328 16,984,230 +0.03(+1.33%)
Aug 11, 2003 2.300 2.321 2.289 2.297 15,003,489 +0.04(+1.85%)
Aug 08, 2003 2.284 2.317 2.256 2.256 10,814,165 -0.01(-0.29%)
Aug 07, 2003 2.190 2.282 2.177 2.262 24,008,596 +0.09(+4.03%)
Aug 06, 2003 2.070 2.184 2.070 2.175 18,536,676 +0.10(+4.86%)
Aug 05, 2003 2.070 2.113 2.061 2.074 13,415,427 +0.02(+0.96%)
Aug 04, 2003 2.076 2.083 2.048 2.054 5,993,816 -0.02(-1.16%)
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.