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 (%)
May 31, 2005 4.727 4.783 4.661 4.771 22,394,362 +0.04(+0.89%)
May 27, 2005 4.659 4.734 4.629 4.729 11,161,355 +0.09(+1.96%)
May 26, 2005 4.638 4.661 4.585 4.638 13,566,191 +0.00(+0.00%)
May 25, 2005 4.654 4.661 4.568 4.638 12,131,870 -0.00(-0.05%)
May 24, 2005 4.626 4.643 4.575 4.640 9,694,856 +0.03(+0.76%)
May 23, 2005 4.475 4.615 4.475 4.606 11,947,807 +0.11(+2.49%)
May 20, 2005 4.510 4.545 4.470 4.494 12,696,074 +0.00(+0.05%)
May 19, 2005 4.431 4.515 4.417 4.491 16,678,104 +0.05(+1.21%)
May 18, 2005 4.433 4.519 4.365 4.438 24,251,298 +0.01(+0.26%)
May 17, 2005 4.258 4.426 4.258 4.426 23,938,948 +0.16(+3.77%)
May 16, 2005 4.328 4.328 4.135 4.265 29,027,504 -0.02(-0.54%)
May 13, 2005 4.568 4.582 4.254 4.289 34,555,408 -0.20(-4.42%)
May 12, 2005 4.738 4.752 4.487 4.487 19,997,678 -0.28(-5.87%)
May 11, 2005 4.696 4.766 4.661 4.766 12,916,177 +0.03(+0.74%)
May 10, 2005 4.808 4.832 4.727 4.731 16,723,583 -0.07(-1.50%)
May 09, 2005 4.720 4.832 4.673 4.804 19,147,298 +0.14(+3.05%)
May 06, 2005 4.696 4.722 4.659 4.661 12,001,010 +0.00(+0.10%)
May 05, 2005 4.582 4.710 4.582 4.657 17,089,994 +0.08(+1.68%)
May 04, 2005 4.454 4.594 4.440 4.580 18,739,270 +0.15(+3.31%)
May 03, 2005 4.622 4.624 4.428 4.433 18,608,838 -0.23(-4.85%)
May 02, 2005 4.508 4.659 4.473 4.659 18,551,774 +0.17(+3.90%)
Apr 29, 2005 4.566 4.580 4.449 4.484 13,378,695 +0.00(+0.10%)
Apr 28, 2005 4.603 4.606 4.447 4.480 15,550,985 -0.14(-2.93%)
Apr 27, 2005 4.771 4.773 4.599 4.615 13,548,171 -0.18(-3.70%)
Apr 26, 2005 4.869 4.871 4.787 4.792 8,363,508 -0.08(-1.58%)
Apr 25, 2005 4.843 4.895 4.829 4.869 17,724,132 +0.06(+1.21%)
Apr 22, 2005 4.773 4.855 4.703 4.811 13,461,502 +0.06(+1.18%)
Apr 21, 2005 4.606 4.759 4.592 4.755 11,731,136 +0.15(+3.24%)
Apr 20, 2005 4.771 4.848 4.573 4.606 19,016,866 -0.11(-2.42%)
Apr 19, 2005 4.661 4.773 4.643 4.720 21,397,674 +0.16(+3.58%)
Apr 18, 2005 4.517 4.585 4.286 4.557 19,245,550 +0.05(+1.03%)
Apr 15, 2005 4.664 4.699 4.475 4.510 28,294,684 -0.16(-3.39%)
Apr 14, 2005 4.673 4.790 4.626 4.668 32,598,502 +0.05(+1.06%)
Apr 13, 2005 4.918 4.918 4.606 4.619 30,572,520 -0.21(-4.34%)
Apr 12, 2005 4.978 5.002 4.818 4.829 14,114,948 -0.15(-3.00%)
Apr 11, 2005 4.969 4.983 4.895 4.978 13,095,092 +0.03(+0.66%)
Apr 08, 2005 5.048 5.067 4.941 4.946 12,314,647 -0.13(-2.57%)
Apr 07, 2005 5.281 5.286 5.058 5.076 18,251,438 -0.15(-2.81%)
Apr 06, 2005 5.181 5.272 5.132 5.223 11,122,311 +0.04(+0.81%)
Apr 05, 2005 5.270 5.302 5.158 5.181 12,863,404 -0.09(-1.68%)
Apr 04, 2005 5.356 5.365 5.179 5.270 22,113,332 +0.03(+0.53%)
Apr 01, 2005 5.174 5.249 5.149 5.242 16,283,805 +0.13(+2.51%)
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%)
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.