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, 2011 6.926 7.184 6.909 7.047 54,793,296 +0.15(+2.20%)
Jun 29, 2011 6.771 6.935 6.769 6.895 44,071,020 +0.15(+2.21%)
Jun 28, 2011 6.677 6.751 6.654 6.746 33,096,618 +0.12(+1.82%)
Jun 27, 2011 6.467 6.689 6.455 6.625 47,724,384 -0.00(-0.04%)
Jun 24, 2011 6.857 6.862 6.623 6.628 42,701,672 -0.23(-3.31%)
Jun 23, 2011 6.764 6.864 6.661 6.855 33,545,354 -0.00(-0.07%)
Jun 22, 2011 6.774 6.966 6.770 6.859 31,632,342 +0.05(+0.69%)
Jun 21, 2011 6.696 6.848 6.694 6.812 23,390,266 +0.16(+2.46%)
Jun 20, 2011 6.602 6.673 6.599 6.649 25,707,290 +0.02(+0.29%)
Jun 17, 2011 6.710 6.734 6.571 6.630 36,980,656 -0.04(-0.53%)
Jun 16, 2011 6.805 6.881 6.609 6.665 39,150,416 -0.14(-2.05%)
Jun 15, 2011 6.822 6.923 6.727 6.805 34,160,112 -0.05(-0.76%)
Jun 14, 2011 6.793 6.893 6.781 6.857 29,837,376 +0.16(+2.33%)
Jun 13, 2011 6.928 6.999 6.661 6.701 45,705,840 -0.22(-3.15%)
Jun 10, 2011 7.011 7.082 6.885 6.919 33,950,508 -0.12(-1.71%)
Jun 09, 2011 7.035 7.136 7.013 7.039 28,874,884 +0.04(+0.54%)
Jun 08, 2011 7.032 7.141 6.949 7.001 32,513,948 -0.03(-0.47%)
Jun 07, 2011 7.053 7.136 6.933 7.035 26,503,502 +0.01(+0.17%)
Jun 06, 2011 7.224 7.300 7.013 7.023 34,539,264 -0.20(-2.78%)
Jun 03, 2011 7.124 7.278 7.072 7.224 25,546,310 -0.09(-1.26%)
May 24, 2011 7.188 7.486 7.188 7.316 47,185,524 +0.17(+2.38%)
May 23, 2011 7.087 7.191 7.065 7.146 30,443,980 -0.10(-1.37%)
May 20, 2011 7.094 7.347 6.999 7.245 55,370,668 +0.17(+2.37%)
May 19, 2011 7.150 7.169 6.992 7.077 31,055,572 -0.01(-0.13%)
May 18, 2011 6.890 7.120 6.883 7.087 38,909,312 +0.20(+2.96%)
May 17, 2011 6.871 6.984 6.803 6.883 54,002,372 -0.13(-1.79%)
May 16, 2011 7.056 7.186 6.935 7.008 30,838,700 -0.04(-0.54%)
May 13, 2011 7.219 7.231 7.011 7.046 56,285,004 -0.17(-2.30%)
May 12, 2011 7.238 7.316 7.072 7.212 43,862,620 -0.10(-1.42%)
May 11, 2011 7.444 7.453 7.224 7.316 52,135,148 -0.17(-2.21%)
May 10, 2011 7.423 7.529 7.335 7.482 38,078,960 +0.08(+1.02%)
May 09, 2011 7.378 7.479 7.359 7.406 29,332,014 +0.08(+1.13%)
May 06, 2011 7.442 7.548 7.257 7.323 45,918,452 +0.02(+0.29%)
May 05, 2011 7.115 7.389 7.004 7.302 75,265,840 +0.03(+0.42%)
May 04, 2011 7.401 7.408 7.124 7.271 59,148,252 -0.14(-1.92%)
May 03, 2011 7.607 7.664 7.278 7.413 87,207,280 -0.45(-5.72%)
May 02, 2011 7.865 7.877 7.827 7.863 41,813,604 -0.10(-1.31%)
Apr 29, 2011 7.853 7.979 7.840 7.967 35,918,588 +0.11(+1.35%)
Apr 28, 2011 7.794 7.886 7.671 7.860 27,648,262 +0.02(+0.30%)
Apr 27, 2011 7.896 7.896 7.678 7.837 28,931,204 +0.01(+0.09%)
Apr 26, 2011 7.692 7.865 7.690 7.830 29,693,358 +0.14(+1.78%)
Apr 25, 2011 7.778 7.801 7.662 7.692 23,811,132 -0.04(-0.55%)
Apr 21, 2011 7.654 7.756 7.505 7.735 47,946,468 +0.11(+1.49%)
Apr 20, 2011 7.650 7.799 7.574 7.621 53,886,060 +0.05(+0.72%)
Apr 19, 2011 7.574 7.598 7.479 7.567 37,671,888 +0.00(+0.00%)
Apr 18, 2011 7.617 7.647 7.406 7.567 40,394,968 -0.18(-2.29%)
Apr 15, 2011 7.723 7.761 7.609 7.744 32,541,174 +0.02(+0.25%)
Apr 14, 2011 7.645 7.742 7.572 7.725 33,386,060 +0.06(+0.77%)
Apr 13, 2011 7.626 7.782 7.609 7.666 35,927,648 +0.11(+1.47%)
Apr 12, 2011 7.730 7.759 7.486 7.555 69,733,744 -0.33(-4.23%)
Apr 11, 2011 8.142 8.149 7.856 7.889 46,219,292 -0.16(-2.00%)
Apr 08, 2011 8.182 8.210 7.998 8.050 43,685,100 -0.11(-1.36%)
Apr 07, 2011 7.962 8.163 7.938 8.161 56,625,440 +0.19(+2.40%)
Apr 06, 2011 8.045 8.125 7.922 7.969 35,097,288 -0.03(-0.38%)
Apr 05, 2011 8.005 8.073 7.950 8.000 59,155,572 -0.00(-0.06%)
Apr 04, 2011 7.931 8.026 7.832 8.005 43,894,256 +0.08(+0.99%)
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.