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, 2007 9.062 9.262 9.015 9.202 34,261,936 +0.24(+2.65%)
Oct 30, 2007 9.036 9.076 8.938 8.964 24,842,960 -0.10(-1.05%)
Oct 29, 2007 9.076 9.169 9.022 9.060 29,826,398 +0.01(+0.15%)
Oct 26, 2007 8.903 9.101 8.892 9.046 26,890,396 +0.16(+1.84%)
Oct 25, 2007 8.691 8.899 8.656 8.882 34,952,528 +0.21(+2.42%)
Oct 24, 2007 8.528 8.708 8.516 8.673 24,650,484 +0.06(+0.73%)
Oct 23, 2007 8.682 8.682 8.507 8.610 35,433,164 -0.07(-0.75%)
Oct 22, 2007 8.682 8.740 8.565 8.675 30,394,034 -0.09(-1.01%)
Oct 19, 2007 8.948 8.969 8.750 8.764 44,035,736 -0.18(-2.06%)
Oct 18, 2007 8.764 8.962 8.724 8.948 31,603,428 +0.18(+2.10%)
Oct 17, 2007 8.817 8.854 8.703 8.764 22,473,424 -0.03(-0.40%)
Oct 16, 2007 8.794 8.901 8.745 8.798 25,807,470 -0.01(-0.11%)
Oct 15, 2007 8.761 8.850 8.722 8.808 25,459,508 +0.07(+0.80%)
Oct 12, 2007 8.719 8.757 8.673 8.738 19,647,624 +0.07(+0.81%)
Oct 11, 2007 8.715 8.803 8.603 8.668 28,342,646 +0.01(+0.16%)
Oct 10, 2007 8.505 8.705 8.470 8.654 21,287,512 +0.03(+0.32%)
Oct 09, 2007 8.554 8.640 8.523 8.626 18,605,410 +0.14(+1.62%)
Oct 08, 2007 8.477 8.612 8.463 8.488 14,329,474 -0.10(-1.22%)
Oct 05, 2007 8.493 8.607 8.470 8.593 20,424,156 +0.10(+1.21%)
Oct 04, 2007 8.321 8.507 8.288 8.491 22,889,916 +0.14(+1.73%)
Oct 03, 2007 8.367 8.449 8.318 8.346 20,052,596 -0.06(-0.75%)
Oct 02, 2007 8.370 8.430 8.349 8.409 20,643,402 +0.02(+0.22%)
Oct 01, 2007 8.199 8.393 8.134 8.391 29,299,416 +0.17(+2.10%)
Sep 28, 2007 8.227 8.318 8.195 8.218 21,619,250 -0.02(-0.28%)
Sep 27, 2007 8.173 8.286 8.099 8.241 26,739,370 +0.12(+1.43%)
Sep 26, 2007 8.213 8.300 8.036 8.125 32,508,474 -0.08(-1.02%)
Sep 25, 2007 8.155 8.213 8.090 8.209 24,739,988 +0.02(+0.20%)
Sep 24, 2007 8.297 8.297 8.155 8.192 25,099,104 -0.10(-1.15%)
Sep 21, 2007 8.267 8.370 8.234 8.288 22,240,878 +0.05(+0.65%)
Sep 20, 2007 8.274 8.356 8.185 8.234 20,914,562 -0.03(-0.42%)
Sep 19, 2007 8.321 8.433 8.202 8.269 23,536,498 -0.05(-0.56%)
Sep 18, 2007 8.158 8.339 8.095 8.316 31,589,892 +0.16(+1.97%)
Sep 17, 2007 8.153 8.216 8.120 8.155 19,475,874 +0.01(+0.11%)
Sep 14, 2007 8.069 8.192 8.046 8.146 18,262,592 +0.04(+0.46%)
Sep 13, 2007 8.139 8.151 8.067 8.109 22,733,956 +0.01(+0.12%)
Sep 12, 2007 8.039 8.165 8.001 8.099 33,082,584 +0.09(+1.08%)
Sep 11, 2007 7.922 8.013 7.815 8.013 29,007,338 +0.12(+1.54%)
Sep 10, 2007 7.950 7.990 7.771 7.892 23,578,116 -0.03(-0.38%)
Sep 07, 2007 7.831 7.929 7.757 7.922 28,613,898 +0.00(+0.06%)
Sep 06, 2007 7.889 7.997 7.889 7.917 28,761,920 +0.02(+0.24%)
Sep 05, 2007 7.831 7.927 7.768 7.899 53,673,528 +0.25(+3.26%)
Sep 04, 2007 7.475 7.691 7.470 7.649 22,310,268 +0.13(+1.74%)
Aug 31, 2007 7.447 7.573 7.437 7.519 23,397,914 +0.13(+1.77%)
Aug 30, 2007 7.391 7.472 7.342 7.388 29,054,962 -0.00(-0.03%)
Aug 29, 2007 7.517 7.528 7.351 7.391 40,302,556 -0.04(-0.53%)
Aug 28, 2007 7.568 7.575 7.416 7.430 25,546,606 -0.16(-2.12%)
Aug 27, 2007 7.612 7.642 7.561 7.591 17,597,134 -0.11(-1.42%)
Aug 24, 2007 7.600 7.703 7.587 7.701 19,232,678 +0.07(+0.95%)
Aug 23, 2007 7.577 7.668 7.549 7.628 23,241,740 +0.05(+0.68%)
Aug 22, 2007 7.787 7.796 7.517 7.577 32,112,816 -0.10(-1.34%)
Aug 21, 2007 7.698 7.731 7.563 7.680 37,003,576 -0.02(-0.24%)
Aug 20, 2007 7.773 7.817 7.575 7.698 29,744,050 -0.12(-1.55%)
Aug 17, 2007 7.803 7.866 7.575 7.820 35,511,560 +0.21(+2.69%)
Aug 16, 2007 7.696 7.654 7.314 7.614 55,117,700 -0.08(-1.06%)
Aug 15, 2007 7.827 7.948 7.691 7.696 41,222,676 -0.12(-1.55%)
Aug 14, 2007 8.041 8.041 7.808 7.817 30,426,924 -0.15(-1.93%)
Aug 13, 2007 7.929 8.053 7.934 7.971 35,872,168 +0.04(+0.53%)
Aug 10, 2007 7.771 7.934 7.642 7.929 42,947,852 +0.06(+0.74%)
Aug 09, 2007 7.722 7.966 7.610 7.871 117,667,712 -0.39(-4.69%)
Aug 08, 2007 8.351 8.540 8.225 8.258 50,324,036 -0.03(-0.42%)
Aug 07, 2007 8.330 8.381 8.113 8.293 43,685,988 -0.04(-0.45%)
Aug 06, 2007 8.216 8.344 8.041 8.330 45,491,272 +0.08(+0.97%)
Aug 03, 2007 8.304 8.358 8.076 8.250 76,653,088 +0.17(+2.16%)
Aug 02, 2007 8.018 8.146 7.892 8.076 43,098,940 +0.06(+0.79%)
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.