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 (%)
Feb 28, 2013 4.605 4.673 4.591 4.614 42,353,928 +0.00(+0.10%)
Feb 27, 2013 4.492 4.637 4.483 4.609 57,019,204 +0.09(+1.97%)
Feb 26, 2013 4.383 4.524 4.369 4.520 98,199,296 +0.15(+3.35%)
Feb 25, 2013 4.618 4.632 4.369 4.373 127,879,416 -0.32(-6.78%)
Feb 22, 2013 4.641 4.694 4.566 4.692 51,090,384 +0.07(+1.54%)
Feb 21, 2013 4.758 4.778 4.577 4.621 90,642,432 -0.01(-0.25%)
Feb 20, 2013 4.669 4.726 4.582 4.632 98,087,368 -0.03(-0.59%)
Feb 19, 2013 4.579 4.687 4.577 4.659 46,607,428 +0.08(+1.75%)
Feb 15, 2013 4.678 4.680 4.566 4.579 46,087,836 -0.09(-1.91%)
Feb 14, 2013 4.687 4.694 4.643 4.669 51,674,956 -0.04(-0.83%)
Feb 13, 2013 4.570 4.710 4.559 4.708 63,912,840 +0.13(+2.80%)
Feb 12, 2013 4.593 4.623 4.538 4.579 59,013,436 -0.01(-0.20%)
Feb 11, 2013 4.616 4.638 4.559 4.589 33,797,116 -0.04(-0.89%)
Feb 08, 2013 4.614 4.672 4.600 4.630 51,601,632 +0.00(+0.00%)
Feb 07, 2013 4.701 4.701 4.618 4.630 70,834,800 -0.06(-1.37%)
Feb 06, 2013 4.671 4.701 4.639 4.694 41,794,276 +0.09(+1.99%)
Feb 04, 2013 4.630 4.687 4.586 4.602 52,505,500 -0.05(-1.08%)
Feb 01, 2013 4.648 4.678 4.611 4.653 61,216,616 +0.03(+0.74%)
Jan 31, 2013 4.605 4.648 4.531 4.618 82,059,168 +0.02(+0.35%)
Jan 30, 2013 4.808 4.852 4.554 4.602 321,644,672 +0.26(+6.01%)
Jan 29, 2013 4.346 4.370 4.305 4.341 48,056,772 +0.01(+0.21%)
Jan 28, 2013 4.394 4.403 4.280 4.332 73,474,704 -0.10(-2.22%)
Jan 25, 2013 4.318 4.449 4.302 4.431 82,689,064 +0.14(+3.14%)
Jan 24, 2013 4.284 4.332 4.229 4.296 59,387,224 +0.06(+1.46%)
Jan 23, 2013 4.273 4.289 4.211 4.234 53,035,608 -0.05(-1.23%)
Jan 22, 2013 4.085 4.314 4.083 4.286 98,184,592 +0.21(+5.11%)
Jan 18, 2013 4.007 4.078 4.005 4.078 53,406,536 +0.06(+1.54%)
Jan 17, 2013 3.975 4.067 3.964 4.016 52,539,360 +0.05(+1.39%)
Jan 16, 2013 3.966 4.005 3.913 3.961 42,383,204 -0.01(-0.35%)
Jan 15, 2013 3.856 4.023 3.856 3.975 76,072,208 +0.10(+2.54%)
Jan 14, 2013 3.852 3.905 3.845 3.877 42,735,216 +0.02(+0.41%)
Jan 11, 2013 3.836 3.861 3.788 3.861 47,247,084 +0.05(+1.37%)
Jan 10, 2013 3.893 3.900 3.727 3.809 151,301,392 -0.08(-2.05%)
Jan 09, 2013 3.866 3.923 3.781 3.888 120,845,320 +0.05(+1.18%)
Jan 08, 2013 3.984 3.995 3.836 3.843 66,275,872 -0.17(-4.20%)
Jan 07, 2013 3.959 4.027 3.936 4.011 56,508,824 +0.04(+0.97%)
Jan 04, 2013 3.841 3.975 3.825 3.973 55,925,452 +0.15(+4.05%)
Jan 03, 2013 3.779 3.877 3.736 3.818 56,792,768 +0.04(+1.02%)
Jan 02, 2013 3.797 3.802 3.715 3.779 68,659,672 -0.00(-0.09%)
Dec 31, 2012 3.756 3.793 3.695 3.783 63,534,108 +0.01(+0.33%)
Dec 28, 2012 3.809 3.829 3.765 3.770 43,781,664 -0.07(-1.78%)
Dec 27, 2012 3.895 3.909 3.813 3.838 43,345,868 -0.07(-1.69%)
Dec 26, 2012 3.891 3.943 3.872 3.904 34,862,876 +0.03(+0.76%)
Dec 24, 2012 3.911 3.911 3.859 3.875 20,980,196 -0.07(-1.73%)
Dec 21, 2012 3.952 3.952 3.895 3.943 41,542,708 -0.06(-1.48%)
Dec 20, 2012 3.932 4.002 3.927 4.002 38,555,916 +0.09(+2.21%)
Dec 19, 2012 3.927 3.968 3.882 3.916 36,137,532 -0.01(-0.29%)
Dec 18, 2012 3.809 3.932 3.797 3.927 54,505,040 +0.12(+3.05%)
Dec 17, 2012 3.777 3.826 3.777 3.811 49,497,352 +0.04(+1.09%)
Dec 14, 2012 3.779 3.822 3.761 3.770 41,493,668 -0.03(-0.72%)
Dec 13, 2012 3.857 3.863 3.784 3.797 55,774,452 -0.06(-1.65%)
Dec 12, 2012 3.923 3.961 3.852 3.861 55,215,796 -0.03(-0.76%)
Dec 11, 2012 3.884 3.900 3.866 3.891 38,432,516 +0.02(+0.59%)
Dec 10, 2012 3.900 3.913 3.857 3.868 39,442,636 -0.06(-1.51%)
Dec 07, 2012 3.888 3.936 3.888 3.927 40,281,124 +0.03(+0.88%)
Dec 06, 2012 3.861 3.911 3.857 3.893 60,837,120 +0.03(+0.77%)
Dec 05, 2012 3.859 3.923 3.852 3.863 66,478,752 +0.02(+0.59%)
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.