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 (%)
Mar 31, 2003 1.708 1.721 1.693 1.721 8,443,486 -0.00(-0.25%)
Mar 28, 2003 1.695 1.726 1.686 1.726 6,844,922 +0.03(+1.81%)
Mar 27, 2003 1.678 1.706 1.654 1.695 6,426,675 +0.03(+1.71%)
Mar 26, 2003 1.662 1.682 1.656 1.667 7,333,030 +0.01(+0.40%)
Mar 25, 2003 1.654 1.686 1.654 1.660 5,898,843 +0.00(+0.13%)
Mar 24, 2003 1.671 1.686 1.629 1.658 8,185,963 -0.03(-1.56%)
Mar 21, 2003 1.708 1.710 1.664 1.684 10,786,769 -0.02(-1.28%)
Mar 20, 2003 1.623 1.708 1.612 1.706 13,829,565 +0.06(+3.87%)
Mar 19, 2003 1.654 1.660 1.612 1.643 5,020,340 -0.01(-0.40%)
Mar 18, 2003 1.636 1.654 1.592 1.649 17,660,000 +0.01(+0.80%)
Mar 17, 2003 1.605 1.660 1.605 1.636 13,693,498 +0.02(+0.95%)
Mar 14, 2003 1.658 1.664 1.599 1.621 15,173,345 -0.04(-2.37%)
Mar 13, 2003 1.686 1.697 1.629 1.660 9,135,695 -0.02(-1.17%)
Mar 12, 2003 1.741 1.743 1.643 1.680 19,970,408 -0.07(-4.12%)
Mar 11, 2003 1.787 1.802 1.732 1.752 15,837,245 -0.04(-2.44%)
Mar 10, 2003 1.816 1.820 1.785 1.796 10,420,117 -0.02(-0.97%)
Mar 07, 2003 1.816 1.827 1.791 1.813 12,717,739 -0.00(-0.24%)
Mar 06, 2003 1.824 1.862 1.807 1.818 13,311,778 -0.01(-0.36%)
Mar 05, 2003 1.805 1.829 1.798 1.824 12,923,210 +0.02(+0.85%)
Mar 04, 2003 1.785 1.811 1.776 1.809 15,939,980 +0.02(+1.35%)
Mar 03, 2003 1.776 1.789 1.774 1.785 20,698,688 +0.01(+0.37%)
Feb 28, 2003 1.791 1.802 1.778 1.778 75,522,448 -0.02(-0.98%)
Feb 27, 2003 1.800 1.824 1.776 1.796 28,092,446 +0.01(+0.61%)
Feb 26, 2003 1.763 1.794 1.726 1.785 17,985,558 +0.01(+0.74%)
Feb 25, 2003 1.862 1.862 1.759 1.772 58,101,708 -0.09(-4.82%)
Feb 24, 2003 1.818 1.892 1.818 1.862 20,983,150 +0.06(+3.16%)
Feb 21, 2003 1.767 1.837 1.767 1.805 9,552,116 +0.03(+1.85%)
Feb 20, 2003 1.774 1.783 1.761 1.772 7,597,402 -0.00(-0.12%)
Feb 19, 2003 1.765 1.796 1.754 1.774 4,593,874 -0.01(-0.61%)
Feb 18, 2003 1.739 1.789 1.732 1.785 6,197,460 +0.05(+2.90%)
Feb 14, 2003 1.719 1.746 1.706 1.735 2,926,819 -0.01(-0.38%)
Feb 13, 2003 1.735 1.748 1.708 1.741 3,612,636 +0.01(+0.51%)
Feb 12, 2003 1.794 1.796 1.708 1.732 6,457,267 -0.06(-3.42%)
Feb 11, 2003 1.807 1.816 1.774 1.794 4,102,570 -0.01(-0.73%)
Feb 10, 2003 1.761 1.807 1.761 1.807 6,459,093 +0.05(+2.87%)
Feb 07, 2003 1.774 1.789 1.756 1.756 5,476,942 +0.00(+0.00%)
Feb 06, 2003 1.743 1.783 1.743 1.756 7,017,061 +0.01(+0.75%)
Feb 05, 2003 1.761 1.794 1.743 1.743 11,220,997 -0.02(-0.99%)
Feb 04, 2003 1.763 1.778 1.752 1.761 9,164,005 -0.01(-0.74%)
Feb 03, 2003 1.774 1.805 1.752 1.774 6,337,181 +0.00(+0.00%)
Jan 31, 2003 1.765 1.781 1.737 1.774 6,370,056 +0.01(+0.50%)
Jan 30, 2003 1.785 1.807 1.765 1.765 4,798,431 -0.02(-0.98%)
Jan 29, 2003 1.741 1.787 1.717 1.783 3,643,228 +0.04(+2.39%)
Jan 28, 2003 1.686 1.748 1.686 1.741 6,813,417 +0.07(+3.92%)
Jan 27, 2003 1.752 1.763 1.675 1.675 8,427,505 -0.10(-5.44%)
Jan 24, 2003 1.822 1.827 1.752 1.772 8,014,737 -0.05(-2.76%)
Jan 23, 2003 1.824 1.855 1.796 1.822 6,076,004 +0.00(+0.12%)
Jan 22, 2003 1.800 1.837 1.785 1.820 10,819,187 +0.01(+0.73%)
Jan 21, 2003 1.840 1.844 1.794 1.807 7,268,192 -0.02(-0.96%)
Jan 17, 2003 1.840 1.851 1.796 1.824 7,597,402 -0.02(-0.83%)
Jan 16, 2003 1.796 1.840 1.796 1.840 7,359,513 +0.05(+2.82%)
Jan 15, 2003 1.778 1.796 1.754 1.789 10,592,713 +0.02(+0.99%)
Jan 14, 2003 1.759 1.796 1.754 1.772 6,431,697 +0.00(+0.25%)
Jan 13, 2003 1.770 1.794 1.737 1.767 4,180,649 +0.02(+1.13%)
Jan 10, 2003 1.774 1.785 1.719 1.748 5,548,629 -0.03(-1.48%)
Jan 09, 2003 1.708 1.774 1.697 1.774 9,515,132 +0.07(+3.85%)
Jan 08, 2003 1.717 1.730 1.695 1.708 6,561,372 -0.01(-0.64%)
Jan 07, 2003 1.763 1.763 1.675 1.719 18,678,224 -0.04(-2.48%)
Jan 06, 2003 1.752 1.807 1.741 1.763 11,127,394 -0.04(-2.42%)
Jan 03, 2003 1.772 1.807 1.746 1.807 6,499,274 +0.04(+2.48%)
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.