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, 2011 6.315 6.315 6.081 6.084 60,478,488 -0.29(-4.59%)
Sep 29, 2011 6.577 6.653 6.205 6.376 64,120,644 -0.10(-1.48%)
Sep 28, 2011 6.942 7.025 6.460 6.472 80,142,600 -0.10(-1.48%)
Sep 27, 2011 6.738 6.788 6.534 6.570 49,267,168 +0.04(+0.54%)
Sep 26, 2011 6.235 6.544 6.084 6.534 58,456,832 +0.35(+5.72%)
Sep 23, 2011 6.382 6.449 6.152 6.180 77,698,560 -0.25(-3.84%)
Sep 22, 2011 6.752 6.752 6.330 6.427 77,911,320 -0.56(-7.95%)
Sep 21, 2011 7.267 7.419 6.973 6.983 53,117,584 -0.23(-3.26%)
Sep 20, 2011 7.410 7.514 7.199 7.218 38,003,500 -0.15(-2.09%)
Sep 19, 2011 7.384 7.464 7.199 7.372 36,068,756 -0.18(-2.39%)
Sep 16, 2011 7.581 7.595 7.422 7.552 38,358,604 +0.02(+0.32%)
Sep 15, 2011 7.566 7.612 7.417 7.529 31,436,780 +0.05(+0.63%)
Sep 14, 2011 7.483 7.585 7.322 7.481 41,632,932 +0.01(+0.10%)
Sep 13, 2011 7.334 7.562 7.279 7.474 49,100,616 +0.17(+2.37%)
Sep 12, 2011 7.037 7.303 7.006 7.301 45,702,384 +0.09(+1.25%)
Sep 09, 2011 7.474 7.521 7.168 7.210 45,133,244 -0.38(-4.94%)
Sep 08, 2011 7.517 7.716 7.467 7.585 65,191,084 +0.11(+1.43%)
Sep 07, 2011 7.450 7.571 7.291 7.479 59,062,200 +0.14(+1.91%)
Sep 06, 2011 7.282 7.443 7.151 7.339 66,460,228 -0.28(-3.71%)
Sep 02, 2011 7.645 7.754 7.533 7.621 42,096,324 -0.24(-3.02%)
Sep 01, 2011 7.759 8.038 7.742 7.858 69,864,616 +0.17(+2.22%)
Aug 31, 2011 7.740 7.906 7.626 7.688 38,858,832 -0.01(-0.12%)
Aug 30, 2011 7.455 7.761 7.410 7.697 46,846,692 +0.16(+2.08%)
Aug 29, 2011 7.336 7.550 7.327 7.540 35,210,072 +0.30(+4.10%)
Aug 26, 2011 6.897 7.244 6.797 7.244 41,910,416 +0.23(+3.28%)
Aug 25, 2011 7.267 7.317 6.980 7.013 33,522,936 -0.15(-2.09%)
Aug 24, 2011 7.035 7.163 6.942 7.163 34,127,504 +0.13(+1.79%)
Aug 23, 2011 6.795 7.037 6.686 7.037 55,293,672 +0.29(+4.33%)
Aug 22, 2011 7.070 7.120 6.705 6.745 48,372,500 -0.21(-3.04%)
Aug 19, 2011 6.945 7.229 6.919 6.957 46,237,100 -0.12(-1.71%)
Aug 18, 2011 7.272 7.279 7.006 7.078 66,723,224 -0.45(-5.93%)
Aug 17, 2011 7.597 7.735 7.476 7.524 28,701,558 +0.01(+0.13%)
Aug 16, 2011 7.538 7.626 7.398 7.514 45,706,836 -0.15(-1.95%)
Aug 15, 2011 7.495 7.704 7.495 7.664 41,685,268 +0.23(+3.16%)
Aug 12, 2011 7.479 7.602 7.381 7.429 59,331,304 +0.10(+1.33%)
Aug 11, 2011 6.973 7.448 6.911 7.332 73,198,848 +0.50(+7.33%)
Aug 10, 2011 6.760 7.180 6.710 6.831 89,973,664 -0.08(-1.17%)
Aug 09, 2011 6.814 6.921 6.401 6.911 73,556,520 +0.46(+7.06%)
Aug 08, 2011 6.814 7.037 6.408 6.456 106,742,840 -0.83(-11.34%)
Aug 05, 2011 7.564 7.595 7.021 7.282 99,028,088 -0.16(-2.14%)
Aug 04, 2011 8.034 8.036 7.419 7.441 99,621,424 -0.68(-8.41%)
Aug 03, 2011 8.219 8.324 7.977 8.124 95,145,048 +0.02(+0.23%)
Aug 02, 2011 8.364 8.485 8.105 8.105 129,824,312 -0.05(-0.58%)
Aug 01, 2011 8.400 8.414 8.032 8.153 59,690,024 +0.00(+0.00%)
Jul 29, 2011 8.172 8.324 8.070 8.153 87,590,640 +0.22(+2.75%)
Jul 28, 2011 7.899 8.174 7.870 7.934 47,963,288 +0.01(+0.09%)
Jul 27, 2011 8.063 8.091 7.873 7.927 40,437,476 -0.17(-2.08%)
Jul 26, 2011 8.074 8.267 7.987 8.096 49,831,876 +0.06(+0.71%)
Jul 25, 2011 8.025 8.162 7.989 8.039 30,418,756 -0.12(-1.51%)
Jul 22, 2011 8.086 8.169 8.036 8.162 32,415,012 +0.10(+1.21%)
Jul 21, 2011 8.022 8.138 8.017 8.065 46,732,628 +0.06(+0.77%)
Jul 20, 2011 8.039 8.039 7.915 8.003 33,254,020 +0.01(+0.18%)
Jul 19, 2011 7.880 8.004 7.880 7.989 36,072,532 +0.18(+2.34%)
Jul 18, 2011 7.744 7.885 7.666 7.806 81,794,608 -0.02(-0.21%)
Jul 15, 2011 7.543 7.823 7.498 7.823 140,830,080 +0.65(+9.10%)
Jul 14, 2011 7.156 7.298 7.149 7.170 41,529,224 +0.06(+0.90%)
Jul 13, 2011 7.113 7.203 7.086 7.106 28,153,632 +0.04(+0.57%)
Jul 12, 2011 7.018 7.165 6.975 7.066 30,086,330 +0.00(+0.07%)
Jul 11, 2011 7.154 7.170 7.013 7.061 38,952,476 -0.20(-2.71%)
Jul 08, 2011 7.182 7.320 7.156 7.258 42,634,296 +0.02(+0.23%)
Jul 07, 2011 7.272 7.324 7.199 7.241 39,614,008 +0.08(+1.09%)
Jul 06, 2011 7.172 7.189 7.080 7.163 34,666,872 -0.03(-0.36%)
Jul 05, 2011 7.104 7.272 7.099 7.189 26,976,818 +0.05(+0.63%)
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.