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 30, 2005 8.985 9.085 8.859 8.915 38,780,280 -0.07(-0.78%)
Sep 29, 2005 8.892 8.987 8.815 8.985 45,143,120 +0.19(+2.20%)
Sep 28, 2005 8.533 8.812 8.449 8.791 47,931,528 +0.26(+3.03%)
Sep 27, 2005 8.537 8.586 8.423 8.533 31,260,290 +0.02(+0.25%)
Sep 26, 2005 8.111 8.530 8.078 8.512 45,867,788 +0.30(+3.69%)
Sep 23, 2005 8.216 8.356 8.137 8.209 40,102,620 -0.15(-1.76%)
Sep 22, 2005 8.764 8.798 8.111 8.356 78,276,648 -0.13(-1.57%)
Sep 21, 2005 8.449 8.530 8.356 8.488 49,213,536 +0.34(+4.24%)
Sep 20, 2005 8.144 8.286 8.104 8.144 45,198,468 -0.19(-2.32%)
Sep 19, 2005 8.071 8.344 8.053 8.337 46,261,228 +0.45(+5.64%)
Sep 16, 2005 7.829 7.903 7.764 7.892 24,805,634 +0.05(+0.65%)
Sep 15, 2005 7.917 7.983 7.701 7.841 22,033,530 +0.00(+0.03%)
Sep 14, 2005 7.614 7.843 7.552 7.838 34,124,640 +0.31(+4.09%)
Sep 13, 2005 7.645 7.703 7.505 7.531 27,769,094 -0.10(-1.25%)
Sep 12, 2005 7.794 7.794 7.540 7.626 31,730,102 -0.15(-1.89%)
Sep 09, 2005 7.691 7.808 7.526 7.773 69,449,336 +0.15(+1.93%)
Sep 08, 2005 7.587 7.691 7.461 7.626 39,907,828 -0.09(-1.12%)
Sep 07, 2005 7.640 7.796 7.563 7.712 32,354,372 +0.14(+1.85%)
Sep 06, 2005 7.412 7.593 7.258 7.573 33,449,312 +0.17(+2.23%)
Sep 02, 2005 7.575 7.640 7.288 7.407 35,871,740 -0.25(-3.26%)
Sep 01, 2005 7.458 7.729 7.458 7.656 56,167,180 +0.29(+3.92%)
Aug 31, 2005 7.165 7.533 7.109 7.367 65,193,572 +0.31(+4.43%)
Aug 30, 2005 6.759 7.116 6.759 7.055 52,482,052 +0.32(+4.78%)
Aug 29, 2005 6.759 6.817 6.654 6.733 32,835,338 +0.18(+2.77%)
Aug 26, 2005 6.666 6.671 6.491 6.552 16,099,742 -0.09(-1.30%)
Aug 25, 2005 6.545 6.654 6.507 6.638 24,479,554 +0.06(+0.89%)
Aug 24, 2005 6.440 6.638 6.419 6.580 28,001,212 +0.19(+2.95%)
Aug 23, 2005 6.409 6.505 6.351 6.391 21,725,900 +0.03(+0.48%)
Aug 22, 2005 6.351 6.479 6.330 6.361 23,451,116 +0.06(+0.89%)
Aug 19, 2005 6.305 6.358 6.293 6.305 20,757,100 +0.11(+1.77%)
Aug 18, 2005 6.060 6.211 6.013 6.195 39,462,904 -0.04(-0.60%)
Aug 17, 2005 6.433 6.605 6.139 6.232 40,175,988 -0.20(-3.15%)
Aug 16, 2005 6.624 6.636 6.421 6.435 29,119,750 -0.19(-2.85%)
Aug 15, 2005 6.764 6.792 6.605 6.624 18,087,110 -0.16(-2.30%)
Aug 12, 2005 6.766 6.796 6.705 6.780 18,018,892 +0.03(+0.41%)
Aug 11, 2005 6.794 6.852 6.673 6.752 42,853,272 -0.00(-0.07%)
Aug 10, 2005 6.673 6.829 6.573 6.757 25,188,348 +0.11(+1.61%)
Aug 09, 2005 6.675 6.715 6.549 6.650 36,163,496 -0.01(-0.14%)
Aug 08, 2005 6.829 6.852 6.636 6.659 36,764,596 +0.02(+0.35%)
Aug 05, 2005 6.906 6.906 6.514 6.636 55,098,412 +0.04(+0.60%)
Aug 04, 2005 6.386 6.596 6.354 6.596 32,419,588 +0.24(+3.82%)
Aug 03, 2005 6.414 6.461 6.293 6.354 20,184,744 +0.01(+0.22%)
Aug 02, 2005 6.293 6.363 6.235 6.340 31,321,214 +0.15(+2.45%)
Aug 01, 2005 6.200 6.202 6.130 6.188 19,083,798 +0.10(+1.69%)
Jul 29, 2005 6.118 6.204 6.062 6.086 26,792,572 +0.05(+0.89%)
Jul 28, 2005 6.025 6.060 5.964 6.032 18,041,630 +0.04(+0.66%)
Jul 27, 2005 5.988 6.002 5.873 5.992 9,589,738 -0.00(-0.04%)
Jul 26, 2005 6.041 6.048 5.946 5.995 10,010,638 -0.01(-0.12%)
Jul 25, 2005 5.960 6.046 5.894 6.002 12,214,248 +0.05(+0.86%)
Jul 22, 2005 5.827 5.957 5.827 5.950 13,642,562 +0.16(+2.74%)
Jul 21, 2005 5.808 5.829 5.727 5.792 9,936,412 -0.02(-0.40%)
Jul 20, 2005 5.806 5.822 5.675 5.815 12,389,302 +0.03(+0.60%)
Jul 19, 2005 5.633 5.803 5.629 5.780 13,337,506 +0.18(+3.25%)
Jul 18, 2005 5.659 5.675 5.582 5.598 15,073,450 -0.11(-1.96%)
Jul 15, 2005 5.796 5.831 5.675 5.710 20,341,778 +0.01(+0.12%)
Jul 14, 2005 5.934 6.023 5.661 5.703 25,583,504 -0.22(-3.74%)
Jul 13, 2005 6.027 6.048 5.876 5.925 12,757,857 -0.10(-1.70%)
Jul 12, 2005 5.941 6.034 5.918 6.027 18,100,840 +0.16(+2.66%)
Jul 11, 2005 5.801 5.878 5.757 5.871 14,350,069 +0.01(+0.20%)
Jul 08, 2005 5.990 6.002 5.778 5.859 15,869,770 -0.07(-1.18%)
Jul 07, 2005 5.769 5.934 5.769 5.929 17,577,826 +0.05(+0.79%)
Jul 06, 2005 6.037 6.069 5.799 5.883 29,707,550 -0.08(-1.41%)
Jul 05, 2005 5.827 5.967 5.720 5.967 39,039,000 +0.33(+5.83%)
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.