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 27, 2009 3.320 3.526 3.244 3.425 0 +0.04(+1.30%)
Feb 26, 2009 3.611 3.701 3.261 3.381 126,216,800 -0.13(-3.74%)
Feb 25, 2009 3.441 3.614 3.285 3.513 76,628,608 +0.10(+2.89%)
Feb 24, 2009 3.325 3.463 3.222 3.414 91,177,416 +0.16(+5.05%)
Feb 23, 2009 3.572 3.579 3.235 3.250 77,770,152 -0.19(-5.48%)
Feb 20, 2009 3.550 3.631 3.371 3.438 0 -0.22(-6.10%)
Feb 19, 2009 3.712 3.763 3.559 3.662 74,619,488 +0.07(+2.08%)
Feb 18, 2009 3.703 3.767 3.460 3.587 94,038,688 -0.16(-4.32%)
Feb 17, 2009 3.883 3.909 3.717 3.749 71,440,720 -0.32(-7.96%)
Feb 13, 2009 4.008 4.166 3.997 4.074 62,985,952 +0.04(+0.92%)
Feb 12, 2009 3.861 4.056 3.798 4.036 69,737,776 +0.09(+2.22%)
Feb 11, 2009 3.971 4.056 3.820 3.949 71,376,960 +0.01(+0.22%)
Feb 10, 2009 4.137 4.271 3.887 3.940 95,027,616 -0.19(-4.66%)
Feb 09, 2009 4.104 4.227 4.074 4.133 73,573,008 +0.17(+4.20%)
Feb 06, 2009 3.866 4.021 3.824 3.966 0 +0.05(+1.23%)
Feb 05, 2009 3.719 3.936 3.636 3.918 79,055,176 +0.18(+4.68%)
Feb 04, 2009 3.666 3.798 3.625 3.743 74,560,552 +0.13(+3.70%)
Feb 03, 2009 3.495 3.631 3.449 3.609 66,031,368 +0.16(+4.57%)
Feb 02, 2009 3.395 3.502 3.300 3.452 54,937,400 -0.01(-0.32%)
Jan 30, 2009 3.758 3.758 3.432 3.463 0 -0.19(-5.33%)
Jan 29, 2009 3.544 3.760 3.515 3.657 78,057,360 -0.01(-0.30%)
Jan 28, 2009 3.432 3.752 3.412 3.668 107,280,712 +0.24(+7.10%)
Jan 27, 2009 3.469 3.535 3.321 3.425 68,599,256 -0.04(-1.01%)
Jan 26, 2009 3.241 3.557 3.230 3.460 102,240,928 +0.20(+6.04%)
Jan 23, 2009 2.998 3.281 2.957 3.263 0 +0.15(+4.93%)
Jan 22, 2009 3.235 3.235 3.014 3.110 79,908,336 -0.20(-6.15%)
Jan 21, 2009 3.127 3.331 3.027 3.314 84,904,816 +0.30(+10.12%)
Jan 20, 2009 3.283 3.375 3.000 3.009 98,662,832 -0.33(-9.96%)
Jan 16, 2009 3.484 3.522 3.263 3.342 0 -0.02(-0.46%)
Jan 15, 2009 3.331 3.406 2.975 3.357 106,943,376 -0.02(-0.52%)
Jan 14, 2009 3.476 3.495 3.314 3.375 79,251,336 -0.18(-5.17%)
Jan 13, 2009 3.502 3.664 3.449 3.559 79,284,112 +0.04(+1.25%)
Jan 12, 2009 3.565 3.601 3.465 3.515 60,914,280 -0.14(-3.78%)
Jan 09, 2009 3.887 3.890 3.622 3.653 81,269,760 -0.20(-5.28%)
Jan 08, 2009 3.901 3.997 3.817 3.857 92,487,424 -0.15(-3.72%)
Jan 07, 2009 4.036 4.205 3.909 4.006 85,567,048 -0.18(-4.19%)
Jan 06, 2009 4.172 4.332 4.106 4.181 113,205,176 +0.21(+5.30%)
Jan 05, 2009 3.855 4.089 3.780 3.971 96,161,576 +0.19(+4.98%)
Jan 02, 2009 3.557 3.802 3.524 3.782 0 +0.24(+6.80%)
Jan 01, 2009 3.360 3.594 3.336 3.541 0 +0.00(+0.00%)
Dec 31, 2008 3.360 3.594 3.336 3.541 59,304,460 +0.11(+3.32%)
Dec 30, 2008 3.362 3.434 3.296 3.427 45,370,824 +0.01(+0.32%)
Dec 29, 2008 3.489 3.489 3.303 3.417 47,237,028 +0.04(+1.30%)
Dec 26, 2008 3.314 3.432 3.276 3.373 0 +0.05(+1.45%)
Dec 24, 2008 3.318 3.349 3.241 3.325 25,605,508 -0.01(-0.39%)
Dec 23, 2008 3.427 3.482 3.285 3.338 73,916,816 -0.08(-2.43%)
Dec 22, 2008 3.498 3.506 3.230 3.421 94,026,544 -0.08(-2.19%)
Dec 19, 2008 3.473 3.605 3.438 3.498 83,177,768 +0.04(+1.27%)
Dec 18, 2008 3.548 3.592 3.417 3.454 104,065,904 -0.07(-1.99%)
Dec 17, 2008 3.552 3.717 3.517 3.524 100,667,640 -0.03(-0.80%)
Dec 16, 2008 3.550 3.675 3.469 3.552 150,390,256 +0.12(+3.64%)
Dec 15, 2008 3.798 3.901 3.355 3.427 104,770,928 -0.22(-5.95%)
Dec 12, 2008 3.397 3.679 3.340 3.644 0 +0.02(+0.42%)
Dec 11, 2008 3.982 4.124 3.511 3.629 199,139,616 -0.28(-7.07%)
Dec 10, 2008 3.327 3.953 3.311 3.905 219,300,400 +0.74(+23.22%)
Dec 09, 2008 3.044 3.476 3.011 3.169 156,929,056 +0.09(+2.77%)
Dec 08, 2008 3.287 3.327 3.009 3.084 262,789,792 +0.60(+24.38%)
Dec 05, 2008 2.521 2.545 2.155 2.479 0 -0.11(-4.39%)
Dec 04, 2008 3.009 3.079 2.519 2.593 196,571,856 -0.49(-16.03%)
Dec 03, 2008 2.992 3.152 2.941 3.088 103,835,392 -0.03(-1.05%)
Dec 02, 2008 3.375 3.401 3.004 3.121 138,294,816 -0.16(-5.00%)
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.