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, 2009 3.866 3.905 3.710 3.736 71,243,392 -0.07(-1.78%)
Mar 30, 2009 3.861 3.920 3.719 3.804 73,516,432 -0.36(-8.58%)
Mar 26, 2009 4.304 4.393 4.104 4.161 85,470,328 -0.07(-1.55%)
Mar 25, 2009 4.308 4.409 4.058 4.227 80,559,728 -0.04(-0.87%)
Mar 24, 2009 4.205 4.387 4.056 4.264 80,336,152 -0.01(-0.15%)
Mar 23, 2009 4.165 4.273 4.133 4.271 91,028,528 +0.41(+10.54%)
Mar 20, 2009 3.993 4.124 3.837 3.863 87,807,800 -0.24(-5.86%)
Mar 19, 2009 3.973 4.134 3.890 4.104 99,319,008 +0.27(+7.01%)
Mar 18, 2009 3.668 3.907 3.533 3.835 98,177,888 +0.12(+3.24%)
Mar 17, 2009 3.524 3.728 3.460 3.714 70,176,760 +0.23(+6.67%)
Mar 16, 2009 3.379 3.614 3.340 3.482 62,563,948 +0.10(+2.85%)
Mar 13, 2009 3.519 3.539 3.349 3.386 0 -0.10(-2.83%)
Mar 12, 2009 3.419 3.493 3.285 3.484 71,286,328 +0.07(+1.92%)
Mar 11, 2009 3.274 3.471 3.263 3.419 81,462,016 +0.18(+5.69%)
Mar 10, 2009 3.208 3.325 3.165 3.235 70,464,680 +0.16(+5.05%)
Mar 09, 2009 3.049 3.252 3.000 3.079 55,963,020 +0.00(+0.00%)
Mar 06, 2009 3.189 3.318 2.952 3.079 0 -0.09(-2.77%)
Mar 05, 2009 3.134 3.355 3.090 3.167 78,057,736 -0.07(-2.03%)
Mar 04, 2009 3.198 3.290 3.156 3.233 65,189,096 +0.29(+9.74%)
Mar 02, 2009 3.316 3.386 2.943 2.946 92,434,992 -0.48(-14.00%)
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%)
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.