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 (%)
Jul 31, 2006 7.661 7.768 7.645 7.668 46,145,816 +0.16(+2.17%)
Jul 28, 2006 7.353 7.524 7.321 7.505 47,843,572 +0.21(+2.88%)
Jul 27, 2006 7.433 7.482 7.263 7.295 44,361,816 +0.03(+0.45%)
Jul 26, 2006 7.015 7.339 7.015 7.263 40,689,132 +0.26(+3.66%)
Jul 25, 2006 6.962 7.076 6.911 7.006 27,509,090 +0.14(+2.07%)
Jul 24, 2006 6.685 6.908 6.678 6.864 30,520,604 +0.21(+3.19%)
Jul 21, 2006 6.747 6.785 6.643 6.652 27,721,898 -0.10(-1.42%)
Jul 20, 2006 6.794 6.862 6.736 6.747 25,426,472 -0.08(-1.13%)
Jul 19, 2006 6.745 6.850 6.736 6.824 24,748,998 +0.08(+1.14%)
Jul 18, 2006 6.838 6.885 6.708 6.747 23,850,134 -0.02(-0.31%)
Jul 17, 2006 6.810 6.852 6.703 6.768 27,777,246 -0.10(-1.46%)
Jul 14, 2006 6.946 6.946 6.768 6.869 20,564,026 +0.04(+0.58%)
Jul 13, 2006 6.932 6.969 6.801 6.829 26,194,474 -0.07(-1.05%)
Jul 12, 2006 6.957 6.978 6.848 6.901 27,494,930 +0.00(+0.07%)
Jul 11, 2006 6.899 6.913 6.792 6.897 19,495,688 +0.09(+1.34%)
Jul 10, 2006 6.852 6.941 6.778 6.806 21,747,352 -0.05(-0.68%)
Jul 07, 2006 6.981 7.022 6.827 6.852 28,953,278 -0.10(-1.44%)
Jul 06, 2006 6.981 7.032 6.913 6.953 29,556,524 -0.08(-1.16%)
Jul 05, 2006 7.106 7.116 6.932 7.034 30,471,692 -0.13(-1.82%)
Jul 03, 2006 7.179 7.204 7.063 7.165 11,218,848 +0.11(+1.62%)
Jun 30, 2006 7.113 7.151 6.999 7.050 33,493,934 -0.04(-0.53%)
Jun 29, 2006 6.992 7.111 6.934 7.088 46,436,712 +0.17(+2.39%)
Jun 28, 2006 6.829 6.934 6.792 6.922 90,308,984 +0.15(+2.24%)
Jun 27, 2006 6.987 7.001 6.703 6.771 51,463,912 -0.20(-2.88%)
Jun 26, 2006 6.939 6.992 6.894 6.971 34,320,716 -0.13(-1.87%)
Jun 23, 2006 7.074 7.167 7.039 7.104 58,365,212 +0.32(+4.71%)
Jun 22, 2006 6.876 6.918 6.747 6.785 28,915,092 -0.03(-0.41%)
Jun 21, 2006 6.733 6.925 6.696 6.813 31,395,870 +0.15(+2.27%)
Jun 20, 2006 6.768 6.841 6.647 6.661 22,777,934 -0.03(-0.45%)
Jun 19, 2006 6.946 6.953 6.640 6.691 40,807,124 -0.30(-4.33%)
Jun 16, 2006 6.918 7.013 6.792 6.994 34,619,336 +0.08(+1.11%)
Jun 15, 2006 6.708 6.955 6.619 6.918 53,032,956 +0.31(+4.69%)
Jun 14, 2006 6.330 6.622 6.324 6.608 44,561,328 +0.31(+4.92%)
Jun 13, 2006 6.468 6.517 6.249 6.298 53,002,920 -0.26(-3.91%)
Jun 12, 2006 6.803 6.838 6.549 6.554 35,837,844 -0.18(-2.67%)
Jun 09, 2006 6.885 6.964 6.675 6.733 32,500,678 -0.12(-1.80%)
Jun 08, 2006 6.736 6.862 6.477 6.857 61,783,040 +0.07(+1.10%)
Jun 07, 2006 7.020 7.034 6.780 6.782 36,077,256 -0.21(-3.06%)
Jun 06, 2006 6.992 7.111 6.918 6.997 31,326,364 -0.01(-0.10%)
Jun 05, 2006 7.284 7.286 6.994 7.004 44,777,568 -0.14(-2.02%)
Jun 02, 2006 7.207 7.216 7.090 7.148 28,967,436 +0.02(+0.23%)
Jun 01, 2006 6.994 7.218 6.994 7.132 30,679,354 +0.00(+0.03%)
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%)
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.