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 (%)
Sep 28, 2012 4.299 4.306 4.256 4.277 46,919,312 -0.05(-1.20%)
Sep 27, 2012 4.299 4.347 4.272 4.329 37,608,800 +0.07(+1.60%)
Sep 26, 2012 4.258 4.299 4.172 4.261 58,080,244 -0.07(-1.52%)
Sep 25, 2012 4.417 4.428 4.320 4.326 46,621,548 -0.07(-1.50%)
Sep 24, 2012 4.360 4.431 4.331 4.392 47,515,588 +0.00(+0.10%)
Sep 21, 2012 4.444 4.478 4.365 4.388 121,400,264 -0.03(-0.72%)
Sep 20, 2012 4.406 4.433 4.349 4.419 62,740,224 -0.04(-0.91%)
Sep 19, 2012 4.553 4.578 4.458 4.460 53,809,832 -0.07(-1.45%)
Sep 18, 2012 4.583 4.601 4.490 4.526 63,944,388 -0.05(-0.99%)
Sep 17, 2012 4.641 4.678 4.544 4.571 50,442,680 -0.08(-1.71%)
Sep 14, 2012 4.528 4.666 4.519 4.651 74,822,328 +0.14(+3.12%)
Sep 13, 2012 4.481 4.549 4.392 4.510 76,161,760 +0.00(+0.05%)
Sep 12, 2012 4.657 4.657 4.453 4.508 146,706,576 -0.05(-1.04%)
Sep 11, 2012 4.490 4.562 4.447 4.555 57,542,568 +0.12(+2.71%)
Sep 10, 2012 4.517 4.562 4.419 4.435 95,135,880 -0.17(-3.79%)
Sep 07, 2012 4.465 4.624 4.458 4.610 75,182,824 +0.15(+3.25%)
Sep 06, 2012 4.456 4.537 4.320 4.465 90,257,760 +0.04(+0.82%)
Sep 05, 2012 4.379 4.465 4.333 4.428 58,751,836 +0.08(+1.82%)
Sep 04, 2012 4.388 4.403 4.317 4.349 44,999,064 -0.04(-0.83%)
Aug 31, 2012 4.342 4.442 4.335 4.385 47,430,940 +0.07(+1.63%)
Aug 30, 2012 4.392 4.399 4.313 4.315 49,886,164 -0.11(-2.46%)
Aug 29, 2012 4.381 4.478 4.363 4.424 41,914,544 +0.05(+1.14%)
Aug 27, 2012 4.385 4.417 4.320 4.374 36,344,648 -0.02(-0.46%)
Aug 24, 2012 4.347 4.417 4.335 4.394 38,314,544 +0.02(+0.47%)
Aug 23, 2012 4.503 4.512 4.363 4.374 46,122,228 -0.14(-3.06%)
Aug 22, 2012 4.460 4.533 4.422 4.512 56,986,416 +0.04(+0.91%)
Aug 21, 2012 4.424 4.576 4.410 4.471 69,226,912 +0.07(+1.70%)
Aug 20, 2012 4.329 4.401 4.315 4.397 39,064,292 +0.06(+1.36%)
Aug 17, 2012 4.326 4.351 4.304 4.338 40,043,616 +0.02(+0.58%)
Aug 16, 2012 4.329 4.345 4.290 4.313 50,525,456 +0.00(+0.11%)
Aug 15, 2012 4.338 4.345 4.247 4.308 55,261,856 -0.05(-1.04%)
Aug 14, 2012 4.329 4.376 4.304 4.354 70,302,968 +0.03(+0.79%)
Aug 13, 2012 4.383 4.440 4.313 4.320 65,218,380 -0.14(-3.15%)
Aug 10, 2012 4.494 4.539 4.408 4.460 79,800,464 -0.14(-3.10%)
Aug 09, 2012 4.496 4.632 4.460 4.603 89,419,200 +0.09(+2.06%)
Aug 08, 2012 4.372 4.567 4.372 4.510 118,485,992 +0.12(+2.74%)
Aug 07, 2012 4.265 4.469 4.243 4.390 184,216,896 +0.38(+9.44%)
Aug 06, 2012 4.002 4.170 3.887 4.011 115,174,096 -0.04(-1.06%)
Aug 03, 2012 4.249 4.272 4.039 4.054 77,920,296 -0.01(-0.22%)
Aug 02, 2012 4.161 4.227 3.996 4.064 71,161,368 -0.17(-3.96%)
Aug 01, 2012 4.270 4.270 4.138 4.231 60,314,800 -0.03(-0.80%)
Jul 31, 2012 4.224 4.315 4.195 4.265 70,683,320 +0.03(+0.64%)
Jul 30, 2012 4.179 4.258 4.154 4.238 51,728,236 +0.05(+1.30%)
Jul 27, 2012 4.127 4.199 4.070 4.184 59,606,056 +0.07(+1.71%)
Jul 26, 2012 3.966 4.141 3.934 4.113 106,918,560 +0.20(+5.03%)
Jul 25, 2012 3.844 3.950 3.794 3.916 72,294,216 +0.10(+2.73%)
Jul 24, 2012 3.957 4.002 3.767 3.812 93,924,776 -0.14(-3.55%)
Jul 23, 2012 3.821 3.973 3.798 3.952 75,664,776 +0.05(+1.40%)
Jul 20, 2012 4.120 4.122 3.821 3.898 233,192,256 -0.24(-5.91%)
Jul 19, 2012 4.363 4.374 4.118 4.143 116,282,848 -0.21(-4.79%)
Jul 18, 2012 4.329 4.394 4.311 4.351 58,668,828 -0.01(-0.21%)
Jul 17, 2012 4.374 4.385 4.213 4.360 67,352,896 +0.01(+0.31%)
Jul 16, 2012 4.326 4.379 4.270 4.347 53,258,020 +0.02(+0.37%)
Jul 13, 2012 4.267 4.363 4.222 4.331 71,237,864 +0.10(+2.41%)
Jul 12, 2012 4.270 4.283 4.147 4.229 86,484,384 -0.08(-1.75%)
Jul 11, 2012 4.234 4.374 4.214 4.304 79,762,264 +0.09(+2.09%)
Jul 10, 2012 4.534 4.548 4.162 4.216 124,643,648 -0.29(-6.46%)
Jul 09, 2012 4.494 4.555 4.444 4.507 81,158,224 -0.01(-0.30%)
Jul 06, 2012 4.363 4.537 4.336 4.521 103,595,136 +0.09(+2.04%)
Jul 05, 2012 4.367 4.543 4.338 4.431 122,162,312 +0.06(+1.45%)
Jul 03, 2012 4.248 4.381 4.219 4.367 58,837,420 +0.14(+3.36%)
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.