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, 2005 6.631 6.773 6.601 6.747 53,500,192 +0.20(+2.99%)
Nov 29, 2005 6.561 6.633 6.461 6.552 50,027,448 +0.06(+0.97%)
Nov 28, 2005 6.782 6.815 6.468 6.489 56,501,840 -0.36(-5.31%)
Nov 25, 2005 6.817 6.873 6.796 6.852 17,163,790 +0.07(+1.10%)
Nov 23, 2005 6.985 6.987 6.771 6.778 69,742,384 -0.22(-3.13%)
Nov 22, 2005 6.992 7.074 6.971 6.997 55,711,528 +0.09(+1.28%)
Nov 21, 2005 6.773 6.915 6.773 6.908 44,937,176 +0.21(+3.17%)
Nov 18, 2005 6.815 6.817 6.619 6.696 34,911,948 -0.14(-2.08%)
Nov 17, 2005 6.981 7.027 6.785 6.838 62,359,256 -0.01(-0.20%)
Nov 16, 2005 6.596 6.852 6.563 6.852 75,872,672 +0.31(+4.81%)
Nov 15, 2005 6.503 6.754 6.470 6.538 51,970,192 +0.03(+0.54%)
Nov 14, 2005 6.538 6.638 6.396 6.503 48,318,532 +0.11(+1.71%)
Nov 11, 2005 6.281 6.428 6.232 6.393 43,775,732 +0.16(+2.62%)
Nov 10, 2005 6.493 6.496 6.197 6.230 91,778,056 -0.31(-4.74%)
Nov 09, 2005 6.678 6.771 6.514 6.540 57,704,900 -0.13(-1.96%)
Nov 08, 2005 6.626 6.820 6.531 6.671 56,346,092 +0.07(+0.99%)
Nov 07, 2005 6.768 6.671 6.421 6.605 83,774,520 -0.16(-2.41%)
Nov 04, 2005 7.083 7.111 6.526 6.768 72,578,416 -0.34(-4.82%)
Nov 03, 2005 6.957 7.221 6.913 7.111 111,652,592 +0.11(+1.53%)
Nov 02, 2005 6.932 7.249 6.899 7.004 83,614,488 -0.24(-3.38%)
Nov 01, 2005 7.272 7.386 7.237 7.249 40,780,520 -0.23(-3.12%)
Oct 31, 2005 7.353 7.505 7.232 7.482 47,434,688 +0.16(+2.13%)
Oct 28, 2005 7.263 7.344 6.992 7.325 52,159,404 +0.08(+1.13%)
Oct 27, 2005 7.514 7.575 7.190 7.244 48,893,032 -0.25(-3.33%)
Oct 26, 2005 7.552 7.908 7.440 7.493 76,307,304 -0.07(-0.89%)
Oct 25, 2005 7.239 7.652 7.225 7.561 63,798,296 +0.40(+5.60%)
Oct 24, 2005 6.806 7.169 6.782 7.160 47,825,980 +0.27(+3.96%)
Oct 21, 2005 6.852 7.034 6.643 6.887 64,039,852 -0.02(-0.27%)
Oct 20, 2005 7.272 7.321 6.787 6.906 85,077,552 -0.49(-6.65%)
Oct 19, 2005 7.284 7.435 6.876 7.398 88,281,712 +0.09(+1.21%)
Oct 18, 2005 7.621 7.726 7.284 7.309 46,454,732 -0.49(-6.25%)
Oct 17, 2005 7.901 7.943 7.696 7.796 45,317,744 +0.20(+2.61%)
Oct 14, 2005 7.204 7.621 7.085 7.598 68,671,896 +0.20(+2.68%)
Oct 13, 2005 7.687 7.687 7.039 7.400 87,737,248 -0.33(-4.31%)
Oct 12, 2005 8.099 8.123 7.631 7.733 52,846,748 -0.32(-4.02%)
Oct 11, 2005 7.761 8.081 7.710 8.057 52,891,368 +0.45(+5.88%)
Oct 10, 2005 8.018 8.029 7.458 7.610 52,714,600 -0.32(-4.08%)
Oct 07, 2005 7.691 7.957 7.610 7.934 62,205,656 +0.34(+4.45%)
Oct 06, 2005 8.111 7.994 7.384 7.596 149,930,464 -0.68(-8.20%)
Oct 05, 2005 8.915 8.924 8.251 8.274 82,295,576 -0.49(-5.64%)
Oct 04, 2005 9.020 9.370 8.740 8.768 69,881,392 -0.29(-3.19%)
Oct 03, 2005 9.015 9.066 8.976 9.057 25,527,728 +0.14(+1.59%)
Sep 30, 2005 8.985 9.085 8.859 8.915 38,780,280 -0.07(-0.78%)
Sep 29, 2005 8.892 8.987 8.815 8.985 45,143,120 +0.19(+2.20%)
Sep 28, 2005 8.533 8.812 8.449 8.791 47,931,528 +0.26(+3.03%)
Sep 27, 2005 8.537 8.586 8.423 8.533 31,260,290 +0.02(+0.25%)
Sep 26, 2005 8.111 8.530 8.078 8.512 45,867,788 +0.30(+3.69%)
Sep 23, 2005 8.216 8.356 8.137 8.209 40,102,620 -0.15(-1.76%)
Sep 22, 2005 8.764 8.798 8.111 8.356 78,276,648 -0.13(-1.57%)
Sep 21, 2005 8.449 8.530 8.356 8.488 49,213,536 +0.34(+4.24%)
Sep 20, 2005 8.144 8.286 8.104 8.144 45,198,468 -0.19(-2.32%)
Sep 19, 2005 8.071 8.344 8.053 8.337 46,261,228 +0.45(+5.64%)
Sep 16, 2005 7.829 7.903 7.764 7.892 24,805,634 +0.05(+0.65%)
Sep 15, 2005 7.917 7.983 7.701 7.841 22,033,530 +0.00(+0.03%)
Sep 14, 2005 7.614 7.843 7.552 7.838 34,124,640 +0.31(+4.09%)
Sep 13, 2005 7.645 7.703 7.505 7.531 27,769,094 -0.10(-1.25%)
Sep 12, 2005 7.794 7.794 7.540 7.626 31,730,102 -0.15(-1.89%)
Sep 09, 2005 7.691 7.808 7.526 7.773 69,449,336 +0.15(+1.93%)
Sep 08, 2005 7.587 7.691 7.461 7.626 39,907,828 -0.09(-1.12%)
Sep 07, 2005 7.640 7.796 7.563 7.712 32,354,372 +0.14(+1.85%)
Sep 06, 2005 7.412 7.593 7.258 7.573 33,449,312 +0.17(+2.23%)
Sep 02, 2005 7.575 7.640 7.288 7.407 35,871,740 -0.25(-3.26%)
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.