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, 2006 6.964 7.144 6.936 7.130 32,916,430 +0.17(+2.51%)
May 30, 2006 7.090 7.116 6.920 6.955 29,403,782 -0.04(-0.60%)
May 26, 2006 7.027 7.039 6.932 6.997 17,975,986 +0.00(+0.07%)
May 25, 2006 6.864 6.992 6.782 6.992 27,379,086 +0.22(+3.31%)
May 24, 2006 6.792 6.934 6.619 6.768 40,229,620 -0.08(-1.19%)
May 23, 2006 6.934 7.050 6.829 6.850 38,675,592 +0.02(+0.31%)
May 22, 2006 6.759 6.922 6.594 6.829 54,244,168 -0.03(-0.37%)
May 19, 2006 6.820 6.934 6.652 6.855 45,216,488 -0.00(-0.07%)
May 18, 2006 6.992 7.078 6.852 6.859 33,471,194 -0.12(-1.77%)
May 17, 2006 7.181 7.253 6.911 6.983 43,890,720 -0.21(-2.98%)
May 16, 2006 7.216 7.307 7.132 7.197 29,471,572 +0.03(+0.42%)
May 15, 2006 7.183 7.244 7.020 7.167 46,280,536 -0.18(-2.47%)
May 12, 2006 7.563 7.580 7.346 7.349 35,200,272 -0.28(-3.73%)
May 11, 2006 7.785 7.792 7.582 7.633 28,477,030 -0.06(-0.73%)
May 10, 2006 7.703 7.738 7.591 7.689 27,214,760 -0.02(-0.21%)
May 09, 2006 7.668 7.747 7.626 7.705 20,174,018 +0.05(+0.64%)
May 08, 2006 7.587 7.673 7.524 7.656 21,362,064 +0.00(+0.00%)
May 05, 2006 7.726 7.747 7.638 7.656 25,738,392 -0.02(-0.30%)
May 04, 2006 7.668 7.801 7.580 7.680 33,574,596 -0.07(-0.84%)
May 03, 2006 7.789 7.834 7.617 7.745 31,009,294 -0.05(-0.69%)
May 02, 2006 7.668 7.806 7.568 7.799 55,470,400 +0.32(+4.33%)
May 01, 2006 7.458 7.563 7.444 7.475 29,262,624 +0.09(+1.23%)
Apr 28, 2006 7.318 7.470 7.318 7.384 29,505,468 +0.08(+1.05%)
Apr 27, 2006 7.295 7.468 7.209 7.307 40,306,420 -0.14(-1.88%)
Apr 26, 2006 7.484 7.668 7.430 7.447 37,917,888 -0.04(-0.53%)
Apr 25, 2006 7.621 7.670 7.416 7.486 33,176,436 -0.09(-1.17%)
Apr 24, 2006 7.691 7.694 7.566 7.575 23,443,394 -0.17(-2.26%)
Apr 21, 2006 7.712 7.764 7.600 7.750 38,267,136 +0.10(+1.34%)
Apr 20, 2006 7.862 7.875 7.619 7.647 48,876,300 -0.13(-1.71%)
Apr 19, 2006 7.610 7.857 7.598 7.780 50,004,280 +0.14(+1.77%)
Apr 18, 2006 7.538 7.717 7.538 7.645 58,540,696 +0.15(+2.05%)
Apr 17, 2006 7.398 7.498 7.386 7.491 26,807,590 +0.15(+2.03%)
Apr 13, 2006 7.307 7.379 7.223 7.342 24,168,920 +0.03(+0.48%)
Apr 12, 2006 7.330 7.435 7.263 7.307 17,219,568 -0.07(-0.92%)
Apr 11, 2006 7.435 7.484 7.307 7.374 23,028,500 -0.01(-0.16%)
Apr 10, 2006 7.384 7.440 7.339 7.386 22,526,510 +0.10(+1.31%)
Apr 07, 2006 7.318 7.377 7.225 7.290 22,443,702 -0.12(-1.57%)
Apr 06, 2006 7.461 7.510 7.344 7.407 30,209,970 -0.03(-0.44%)
Apr 05, 2006 7.449 7.540 7.402 7.440 27,910,682 -0.00(-0.03%)
Apr 04, 2006 7.400 7.456 7.284 7.442 27,797,412 +0.08(+1.11%)
Apr 03, 2006 7.381 7.475 7.342 7.360 24,219,548 +0.04(+0.54%)
Mar 31, 2006 7.314 7.349 7.195 7.321 27,845,466 -0.07(-0.91%)
Mar 30, 2006 7.517 7.575 7.358 7.388 33,301,718 -0.09(-1.25%)
Mar 29, 2006 7.400 7.514 7.379 7.482 31,918,026 +0.08(+1.10%)
Mar 28, 2006 7.388 7.465 7.365 7.400 46,542,260 +0.06(+0.79%)
Mar 27, 2006 7.223 7.344 7.167 7.342 27,430,144 +0.07(+0.96%)
Mar 24, 2006 7.167 7.339 7.165 7.272 36,647,464 +0.11(+1.56%)
Mar 23, 2006 7.095 7.211 7.092 7.160 32,262,126 +0.12(+1.76%)
Mar 22, 2006 6.987 7.144 6.957 7.036 38,027,724 +0.09(+1.27%)
Mar 21, 2006 6.981 7.085 6.936 6.948 39,881,228 -0.08(-1.16%)
Mar 20, 2006 7.295 7.325 7.008 7.029 40,768,936 -0.31(-4.25%)
Mar 17, 2006 7.395 7.398 7.309 7.342 30,611,992 -0.05(-0.72%)
Mar 16, 2006 7.242 7.437 7.195 7.395 35,265,060 +0.15(+2.03%)
Mar 15, 2006 7.183 7.260 7.153 7.249 22,816,548 -0.00(-0.03%)
Mar 14, 2006 7.116 7.251 7.064 7.251 35,230,308 +0.17(+2.34%)
Mar 13, 2006 7.050 7.127 7.028 7.085 49,141,456 +0.09(+1.33%)
Mar 10, 2006 6.890 7.120 6.855 6.992 39,737,924 +0.06(+0.87%)
Mar 09, 2006 7.043 7.144 6.922 6.932 36,698,092 -0.06(-0.90%)
Mar 08, 2006 6.885 7.046 6.808 6.994 42,147,480 +0.04(+0.54%)
Mar 07, 2006 7.069 7.085 6.897 6.957 48,895,180 -0.11(-1.55%)
Mar 06, 2006 7.242 7.272 7.004 7.067 55,377,296 -0.28(-3.78%)
Mar 03, 2006 7.344 7.447 7.332 7.344 47,439,836 -0.04(-0.60%)
Mar 02, 2006 7.146 7.400 7.120 7.388 310,116,960 +0.30(+4.17%)
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.