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, 2014 7.094 7.250 7.080 7.246 34,874,940 +0.16(+2.24%)
Jun 27, 2014 7.068 7.129 7.041 7.087 46,494,756 -0.03(-0.39%)
Jun 26, 2014 7.239 7.241 7.099 7.115 31,094,956 -0.12(-1.61%)
Jun 25, 2014 7.101 7.234 7.092 7.232 35,172,924 +0.17(+2.48%)
Jun 24, 2014 7.295 7.341 7.045 7.057 46,005,084 -0.24(-3.29%)
Jun 23, 2014 7.204 7.327 7.173 7.297 35,106,416 +0.10(+1.33%)
Jun 20, 2014 7.187 7.276 7.155 7.201 45,333,960 +0.04(+0.55%)
Jun 19, 2014 7.150 7.190 7.103 7.162 25,844,938 +0.00(+0.07%)
Jun 18, 2014 7.117 7.171 7.075 7.157 24,003,968 +0.03(+0.49%)
Jun 17, 2014 7.080 7.134 7.054 7.122 21,571,880 +0.02(+0.33%)
Jun 16, 2014 7.131 7.148 7.085 7.099 29,114,558 -0.00(-0.07%)
Jun 13, 2014 7.122 7.127 7.031 7.103 22,995,452 -0.00(-0.07%)
Jun 12, 2014 7.020 7.180 7.008 7.108 44,914,076 +0.11(+1.53%)
Jun 11, 2014 6.803 7.022 6.796 7.001 34,838,632 +0.19(+2.77%)
Jun 10, 2014 6.875 6.896 6.807 6.812 26,543,088 -0.12(-1.68%)
Jun 06, 2014 6.971 6.973 6.904 6.929 20,092,616 -0.03(-0.50%)
Jun 05, 2014 6.838 6.973 6.772 6.964 54,317,188 +0.14(+1.98%)
Jun 04, 2014 6.814 6.863 6.765 6.828 25,281,766 +0.01(+0.14%)
Jun 03, 2014 6.840 6.873 6.800 6.819 29,870,682 -0.01(-0.20%)
Jun 02, 2014 6.705 6.856 6.681 6.833 38,147,632 +0.14(+2.05%)
May 30, 2014 6.691 6.723 6.605 6.695 30,213,476 -0.04(-0.59%)
May 29, 2014 6.616 6.737 6.567 6.735 37,651,480 +0.11(+1.69%)
May 28, 2014 6.609 6.637 6.542 6.623 37,352,504 +0.02(+0.32%)
May 27, 2014 6.479 6.609 6.458 6.602 40,305,548 +0.15(+2.31%)
May 23, 2014 6.528 6.453 6.453 6.453 38,930,752 -0.10(-1.53%)
May 22, 2014 6.570 6.598 6.518 6.553 25,231,300 -0.01(-0.21%)
May 21, 2014 6.572 6.621 6.551 6.567 30,407,660 +0.03(+0.54%)
May 20, 2014 6.528 6.674 6.509 6.532 38,444,112 +0.01(+0.21%)
May 19, 2014 6.518 6.546 6.423 6.518 41,911,400 +0.07(+1.16%)
May 16, 2014 6.609 6.614 6.364 6.444 88,077,160 -0.31(-4.66%)
May 15, 2014 6.812 6.819 6.579 6.758 50,899,404 -0.06(-0.82%)
May 14, 2014 7.022 7.022 6.798 6.814 51,886,400 -0.19(-2.70%)
May 13, 2014 7.073 7.106 6.978 7.003 32,528,280 -0.07(-0.96%)
May 12, 2014 6.966 7.078 6.931 7.071 50,294,756 +0.12(+1.74%)
May 09, 2014 6.777 6.961 6.763 6.950 43,482,116 +0.16(+2.30%)
May 08, 2014 6.868 6.971 6.772 6.793 50,507,216 -0.11(-1.59%)
May 07, 2014 6.877 6.957 6.551 6.903 78,181,024 +0.29(+4.44%)
May 06, 2014 6.612 6.684 6.584 6.609 48,276,580 +0.01(+0.14%)
May 05, 2014 6.542 6.630 6.539 6.600 29,653,048 +0.01(+0.11%)
May 02, 2014 6.626 6.695 6.558 6.593 40,303,052 -0.03(-0.49%)
May 01, 2014 6.716 6.756 6.619 6.626 24,553,290 -0.08(-1.15%)
Apr 30, 2014 6.744 6.751 6.660 6.702 26,677,082 -0.08(-1.13%)
Apr 29, 2014 6.747 6.861 6.737 6.779 23,133,108 +0.07(+1.11%)
Apr 28, 2014 6.768 6.770 6.622 6.705 34,044,348 -0.01(-0.14%)
Apr 25, 2014 6.793 6.807 6.693 6.714 23,041,554 -0.10(-1.44%)
Apr 24, 2014 6.784 6.873 6.733 6.812 43,897,312 +0.05(+0.69%)
Apr 23, 2014 6.635 6.819 6.616 6.765 41,297,908 +0.13(+1.97%)
Apr 22, 2014 6.644 6.695 6.551 6.635 26,557,118 -0.01(-0.21%)
Apr 21, 2014 6.539 6.664 6.535 6.649 31,288,856 +0.08(+1.24%)
Apr 17, 2014 6.411 6.567 6.567 6.567 43,883,368 +0.16(+2.47%)
Apr 16, 2014 6.376 6.411 6.318 6.409 28,617,648 +0.07(+1.18%)
Apr 15, 2014 6.211 6.367 6.199 6.334 40,202,184 +0.10(+1.68%)
Apr 14, 2014 6.148 6.269 6.117 6.229 34,330,912 +0.13(+2.14%)
Apr 11, 2014 6.129 6.162 6.078 6.099 31,252,580 -0.07(-1.10%)
Apr 10, 2014 6.117 6.257 6.050 6.166 44,484,176 +0.04(+0.64%)
Apr 09, 2014 6.074 6.130 6.025 6.127 38,537,848 +0.06(+0.92%)
Apr 08, 2014 6.044 6.124 6.034 6.071 35,610,108 +0.04(+0.62%)
Apr 07, 2014 6.174 6.174 5.985 6.034 41,000,524 -0.14(-2.33%)
Apr 04, 2014 6.209 6.262 6.116 6.178 35,294,072 -0.01(-0.11%)
Apr 03, 2014 6.139 6.264 6.139 6.185 42,025,116 +0.04(+0.64%)
Apr 02, 2014 6.076 6.216 6.062 6.146 35,955,084 +0.07(+1.22%)
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.