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 (%)
Jun 30, 2003 2.254 2.267 2.188 2.212 23,823,672 -0.04(-1.85%)
Jun 27, 2003 2.300 2.300 2.245 2.254 11,507,743 -0.04(-1.63%)
Jun 26, 2003 2.348 2.376 2.262 2.291 17,177,372 -0.04(-1.60%)
Jun 25, 2003 2.225 2.361 2.223 2.328 28,577,358 +0.12(+5.46%)
Jun 24, 2003 2.201 2.245 2.201 2.208 9,588,645 +0.02(+0.70%)
Jun 23, 2003 2.221 2.234 2.168 2.192 13,770,207 -0.01(-0.30%)
Jun 20, 2003 2.234 2.267 2.192 2.199 9,709,644 -0.04(-1.95%)
Jun 19, 2003 2.216 2.278 2.194 2.243 25,243,248 +0.01(+0.59%)
Jun 18, 2003 2.201 2.238 2.168 2.230 18,736,668 +0.02(+0.99%)
Jun 17, 2003 2.278 2.278 2.190 2.208 21,136,112 -0.07(-2.89%)
Jun 16, 2003 2.319 2.321 2.251 2.273 14,746,422 -0.02(-1.05%)
Jun 13, 2003 2.431 2.431 2.293 2.297 20,278,156 -0.07(-2.96%)
Jun 12, 2003 2.497 2.508 2.330 2.367 17,369,602 -0.09(-3.48%)
Jun 11, 2003 2.348 2.466 2.335 2.453 20,116,520 +0.13(+5.76%)
Jun 10, 2003 2.311 2.350 2.291 2.319 12,380,767 +0.02(+0.67%)
Jun 09, 2003 2.376 2.383 2.289 2.304 17,281,020 -0.04(-1.77%)
Jun 06, 2003 2.387 2.400 2.313 2.346 10,593,169 +0.00(+0.09%)
Jun 05, 2003 2.348 2.370 2.306 2.343 11,071,688 -0.02(-0.65%)
Jun 04, 2003 2.308 2.407 2.308 2.359 17,406,130 +0.07(+2.87%)
Jun 03, 2003 2.348 2.354 2.291 2.293 14,553,279 -0.01(-0.38%)
Jun 02, 2003 2.289 2.343 2.280 2.302 12,389,442 +0.07(+2.94%)
May 30, 2003 2.175 2.276 2.175 2.236 16,239,054 +0.07(+3.13%)
May 29, 2003 2.157 2.186 2.153 2.168 15,054,172 -0.03(-1.39%)
May 28, 2003 2.289 2.291 2.199 2.199 17,129,886 -0.06(-2.62%)
May 27, 2003 2.271 2.286 2.243 2.258 19,198,750 -0.01(-0.58%)
May 23, 2003 2.295 2.311 2.249 2.271 15,988,837 -0.01(-0.29%)
May 22, 2003 2.265 2.311 2.230 2.278 26,628,580 +0.05(+2.36%)
May 21, 2003 2.144 2.247 2.133 2.225 22,620,070 +0.08(+3.78%)
May 20, 2003 2.168 2.175 2.116 2.144 9,568,097 -0.01(-0.61%)
May 19, 2003 2.133 2.175 2.133 2.157 13,470,676 +0.02(+1.13%)
May 16, 2003 2.113 2.179 2.102 2.133 23,626,420 -0.04(-1.62%)
May 15, 2003 2.179 2.184 2.146 2.168 24,545,104 +0.04(+2.06%)
May 14, 2003 2.074 2.124 2.052 2.124 24,761,990 +0.07(+3.30%)
May 13, 2003 2.004 2.059 1.610 2.057 21,133,830 +0.07(+3.41%)
May 12, 2003 1.969 2.028 1.967 1.989 26,724,008 +0.02(+0.89%)
May 09, 2003 1.925 1.971 1.916 1.971 12,464,325 +0.06(+3.33%)
May 08, 2003 1.925 1.927 1.908 1.908 13,207,673 -0.01(-0.57%)
May 07, 2003 1.905 1.932 1.892 1.919 13,558,800 +0.02(+0.92%)
May 06, 2003 1.890 1.916 1.881 1.901 13,511,770 +0.04(+2.00%)
May 05, 2003 1.857 1.908 1.855 1.864 20,537,964 +0.04(+1.92%)
May 02, 2003 1.807 1.833 1.794 1.829 8,628,410 +0.03(+1.83%)
May 01, 2003 1.774 1.824 1.763 1.796 16,406,171 +0.03(+1.74%)
Apr 30, 2003 1.756 1.789 1.743 1.765 8,361,298 +0.02(+0.88%)
Apr 29, 2003 1.785 1.794 1.728 1.750 10,342,038 +0.02(+1.14%)
Apr 28, 2003 1.741 1.746 1.704 1.730 6,948,571 +0.00(+0.13%)
Apr 25, 2003 1.746 1.752 1.710 1.728 3,007,638 -0.02(-1.00%)
Apr 24, 2003 1.737 1.767 1.717 1.746 5,459,591 +0.01(+0.50%)
Apr 23, 2003 1.767 1.791 1.737 1.737 5,364,618 -0.02(-1.37%)
Apr 22, 2003 1.754 1.763 1.739 1.761 5,135,860 +0.00(+0.12%)
Apr 21, 2003 1.750 1.763 1.735 1.759 3,175,211 +0.01(+0.63%)
Apr 17, 2003 1.710 1.752 1.691 1.748 7,281,434 +0.05(+2.97%)
Apr 16, 2003 1.721 1.728 1.691 1.697 4,038,189 -0.01(-0.77%)
Apr 15, 2003 1.710 1.717 1.682 1.710 7,335,313 +0.00(+0.26%)
Apr 14, 2003 1.695 1.719 1.695 1.706 4,813,499 -0.00(-0.26%)
Apr 11, 2003 1.728 1.728 1.697 1.710 3,914,450 -0.01(-0.76%)
Apr 10, 2003 1.664 1.730 1.664 1.724 15,880,622 +0.07(+4.52%)
Apr 09, 2003 1.654 1.658 1.632 1.649 8,330,705 -0.00(-0.26%)
Apr 08, 2003 1.662 1.673 1.636 1.654 5,569,176 -0.02(-1.44%)
Apr 07, 2003 1.669 1.715 1.651 1.678 5,993,359 -0.01(-0.78%)
Apr 04, 2003 1.697 1.710 1.671 1.691 5,094,766 -0.00(-0.13%)
Apr 03, 2003 1.730 1.750 1.691 1.693 13,764,271 -0.05(-2.64%)
Apr 02, 2003 1.763 1.763 1.706 1.739 9,214,231 -0.02(-1.37%)
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.