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, 2005 5.006 5.118 4.988 5.114 17,817,666 +0.24(+4.88%)
Mar 30, 2005 4.818 4.883 4.678 4.876 18,646,164 +0.07(+1.41%)
Mar 29, 2005 4.962 5.011 4.787 4.808 15,073,021 -0.15(-3.10%)
Mar 28, 2005 4.920 5.009 4.848 4.962 25,637,994 +0.05(+1.09%)
Mar 24, 2005 4.871 4.953 4.780 4.909 18,517,020 +0.08(+1.69%)
Mar 23, 2005 5.058 5.059 4.675 4.827 29,791,216 -0.25(-5.00%)
Mar 22, 2005 5.242 5.298 5.081 5.081 18,530,320 -0.15(-2.94%)
Mar 21, 2005 5.326 5.349 5.202 5.235 12,509,007 -0.08(-1.45%)
Mar 18, 2005 5.328 5.361 5.244 5.312 13,969,070 +0.02(+0.40%)
Mar 17, 2005 5.177 5.305 5.174 5.291 19,386,708 +0.19(+3.65%)
Mar 16, 2005 5.095 5.188 5.034 5.104 16,971,146 +0.01(+0.18%)
Mar 15, 2005 5.170 5.207 5.081 5.095 12,793,897 -0.04(-0.77%)
Mar 14, 2005 5.156 5.174 5.002 5.135 14,855,921 +0.02(+0.32%)
Mar 11, 2005 5.069 5.202 4.999 5.118 17,297,226 +0.05(+0.97%)
Mar 10, 2005 5.179 5.328 4.976 5.069 28,545,250 -0.18(-3.42%)
Mar 09, 2005 5.384 5.431 5.211 5.249 28,162,964 -0.09(-1.70%)
Mar 08, 2005 5.512 5.512 5.326 5.340 15,977,891 -0.03(-0.48%)
Mar 07, 2005 5.466 5.512 5.279 5.365 25,873,114 -0.06(-1.12%)
Mar 04, 2005 5.314 5.454 5.314 5.426 22,779,222 +0.17(+3.24%)
Mar 03, 2005 5.267 5.314 5.216 5.256 25,407,164 +0.12(+2.41%)
Mar 02, 2005 4.941 5.139 4.929 5.132 26,004,834 +0.20(+4.11%)
Mar 01, 2005 5.055 5.114 4.871 4.929 18,714,384 -0.13(-2.49%)
Feb 28, 2005 5.132 5.267 4.862 5.055 29,418,370 +0.03(+0.56%)
Feb 25, 2005 4.790 5.072 4.773 5.027 25,095,672 +0.29(+6.05%)
Feb 24, 2005 4.717 4.771 4.657 4.741 22,260,926 +0.04(+0.94%)
Feb 23, 2005 4.766 4.811 4.647 4.696 23,212,564 +0.07(+1.61%)
Feb 22, 2005 4.626 4.734 4.589 4.622 21,080,606 +0.00(+0.10%)
Feb 18, 2005 4.433 4.622 4.426 4.617 15,426,131 +0.20(+4.48%)
Feb 17, 2005 4.561 4.596 4.417 4.419 16,775,928 -0.14(-3.07%)
Feb 16, 2005 4.396 4.568 4.396 4.559 16,584,571 +0.15(+3.49%)
Feb 15, 2005 4.428 4.459 4.342 4.405 10,245,329 -0.01(-0.26%)
Feb 14, 2005 4.421 4.463 4.398 4.417 10,425,960 +0.03(+0.74%)
Feb 11, 2005 4.382 4.424 4.335 4.384 9,707,298 +0.00(+0.05%)
Feb 10, 2005 4.289 4.405 4.249 4.382 16,073,999 +0.15(+3.52%)
Feb 09, 2005 4.219 4.286 4.200 4.233 7,237,247 -0.00(-0.06%)
Feb 08, 2005 4.177 4.254 4.163 4.235 8,620,939 +0.04(+0.89%)
Feb 07, 2005 4.235 4.254 4.158 4.198 13,736,095 -0.05(-1.15%)
Feb 04, 2005 4.181 4.265 4.160 4.247 13,700,913 +0.09(+2.24%)
Feb 03, 2005 4.207 4.207 4.121 4.153 15,816,997 -0.06(-1.49%)
Feb 02, 2005 4.116 4.230 4.109 4.216 10,163,380 +0.08(+2.03%)
Feb 01, 2005 4.114 4.193 4.102 4.132 13,034,596 +0.04(+0.91%)
Jan 31, 2005 4.030 4.116 3.986 4.095 14,454,757 +0.05(+1.21%)
Jan 28, 2005 4.079 4.079 4.018 4.046 11,766,318 -0.03(-0.86%)
Jan 27, 2005 4.032 4.086 4.019 4.081 8,130,533 +0.05(+1.33%)
Jan 26, 2005 4.007 4.039 3.988 4.027 12,251,576 +0.03(+0.82%)
Jan 25, 2005 3.965 3.997 3.953 3.995 11,971,405 +0.03(+0.82%)
Jan 24, 2005 3.962 3.981 3.946 3.962 12,096,688 +0.03(+0.83%)
Jan 21, 2005 3.897 3.986 3.878 3.930 12,203,522 +0.06(+1.44%)
Jan 20, 2005 3.913 3.930 3.811 3.874 8,249,809 -0.04(-1.01%)
Jan 19, 2005 3.930 3.983 3.902 3.913 12,524,882 -0.01(-0.36%)
Jan 18, 2005 3.897 3.960 3.895 3.927 17,623,306 +0.06(+1.63%)
Jan 14, 2005 3.811 3.867 3.776 3.864 7,453,060 +0.07(+1.84%)
Jan 13, 2005 3.776 3.825 3.759 3.794 13,406,154 +0.02(+0.49%)
Jan 12, 2005 3.762 3.776 3.713 3.776 14,493,801 +0.02(+0.43%)
Jan 11, 2005 3.729 3.792 3.720 3.759 11,718,693 +0.02(+0.50%)
Jan 10, 2005 3.717 3.778 3.694 3.741 18,456,094 +0.10(+2.69%)
Jan 07, 2005 3.678 3.678 3.573 3.643 10,703,557 -0.00(-0.06%)
Jan 06, 2005 3.543 3.706 3.543 3.645 22,357,034 +0.10(+2.76%)
Jan 05, 2005 3.589 3.601 3.510 3.547 17,675,220 -0.03(-0.78%)
Jan 04, 2005 3.624 3.664 3.557 3.575 15,723,893 -0.03(-0.84%)
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.