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 (%)
Nov 30, 2009 5.256 5.390 5.191 5.239 76,343,416 -0.05(-1.03%)
Nov 27, 2009 5.217 5.364 5.147 5.293 48,541,816 -0.15(-2.78%)
Nov 25, 2009 5.217 5.464 5.131 5.445 93,997,256 +0.36(+7.11%)
Nov 24, 2009 5.079 5.188 4.988 5.083 63,921,712 +0.00(+0.04%)
Nov 23, 2009 5.175 5.210 5.059 5.081 61,229,868 +0.04(+0.74%)
Nov 20, 2009 5.081 5.118 4.987 5.044 59,541,140 -0.08(-1.50%)
Nov 19, 2009 5.237 5.243 5.079 5.120 64,791,216 -0.15(-2.91%)
Nov 18, 2009 5.388 5.403 5.212 5.274 83,686,040 -0.05(-0.91%)
Nov 17, 2009 5.497 5.502 5.300 5.322 90,749,344 -0.18(-3.34%)
Nov 16, 2009 5.534 5.609 5.466 5.506 70,578,216 +0.02(+0.44%)
Nov 13, 2009 5.418 5.519 5.381 5.482 60,693,128 +0.07(+1.30%)
Nov 12, 2009 5.512 5.626 5.388 5.412 76,023,384 -0.10(-1.87%)
Nov 11, 2009 5.618 5.653 5.480 5.515 58,541,304 -0.04(-0.63%)
Nov 10, 2009 5.508 5.567 5.434 5.550 45,359,808 +0.02(+0.32%)
Nov 09, 2009 5.436 5.552 5.416 5.532 52,317,640 +0.23(+4.29%)
Nov 06, 2009 5.348 5.464 5.265 5.304 57,902,976 -0.09(-1.74%)
Nov 05, 2009 5.368 5.462 5.258 5.399 51,294,596 +0.07(+1.23%)
Nov 04, 2009 5.473 5.519 5.307 5.333 60,389,732 -0.04(-0.65%)
Nov 03, 2009 5.175 5.447 5.066 5.368 81,783,240 +0.08(+1.53%)
Nov 02, 2009 5.425 5.508 5.212 5.287 96,418,352 -0.08(-1.47%)
Oct 30, 2009 5.683 5.683 5.256 5.366 106,131,192 -0.34(-5.91%)
Oct 29, 2009 5.508 5.705 5.447 5.703 59,521,456 +0.28(+5.13%)
Oct 28, 2009 5.723 5.723 5.412 5.425 77,932,816 -0.34(-5.96%)
Oct 27, 2009 5.666 5.883 5.627 5.769 109,423,000 +0.13(+2.37%)
Oct 26, 2009 5.887 6.042 5.631 5.635 68,675,016 -0.22(-3.74%)
Oct 23, 2009 5.948 5.960 5.815 5.854 61,020,700 -0.26(-4.33%)
Oct 22, 2009 6.209 6.264 6.003 6.119 92,496,760 -0.19(-3.09%)
Oct 21, 2009 6.242 6.500 6.220 6.314 65,471,604 -0.00(-0.07%)
Oct 20, 2009 6.161 6.340 6.148 6.318 52,168,108 -0.03(-0.41%)
Oct 19, 2009 6.325 6.362 6.268 6.345 36,584,884 +0.07(+1.05%)
Oct 16, 2009 6.277 6.358 6.244 6.279 63,311,840 -0.06(-0.90%)
Oct 15, 2009 6.229 6.393 6.202 6.336 69,301,840 +0.10(+1.54%)
Oct 14, 2009 6.566 6.570 6.196 6.240 118,435,336 -0.21(-3.29%)
Oct 13, 2009 6.406 6.516 6.261 6.452 73,660,104 +0.10(+1.55%)
Oct 12, 2009 6.363 6.404 6.301 6.353 43,521,516 +0.08(+1.22%)
Oct 09, 2009 6.172 6.307 6.141 6.277 43,693,300 +0.08(+1.34%)
Oct 08, 2009 6.126 6.211 6.018 6.194 112,040,048 +0.15(+2.50%)
Oct 07, 2009 6.056 6.143 5.931 6.042 53,740,672 -0.03(-0.54%)
Oct 06, 2009 6.018 6.126 5.942 6.075 68,892,856 +0.05(+0.87%)
Oct 05, 2009 5.900 6.051 5.872 6.023 54,223,432 +0.18(+3.00%)
Oct 02, 2009 5.637 5.872 5.537 5.848 69,632,456 +0.04(+0.75%)
Oct 01, 2009 6.200 6.220 5.788 5.804 77,180,032 -0.42(-6.69%)
Sep 30, 2009 6.307 6.338 6.093 6.220 69,215,512 -0.04(-0.66%)
Sep 29, 2009 6.115 6.316 6.080 6.261 56,563,204 +0.10(+1.69%)
Sep 28, 2009 6.034 6.198 5.990 6.157 43,154,724 +0.13(+2.12%)
Sep 25, 2009 6.047 6.128 5.979 6.029 52,417,800 -0.06(-1.04%)
Sep 24, 2009 6.209 6.233 5.920 6.093 61,588,940 -0.11(-1.70%)
Sep 23, 2009 6.386 6.413 6.180 6.198 69,097,328 -0.18(-2.78%)
Sep 22, 2009 6.257 6.459 6.246 6.375 63,206,632 +0.22(+3.56%)
Sep 21, 2009 5.988 6.174 5.818 6.156 64,897,736 +0.06(+0.93%)
Sep 18, 2009 6.174 6.209 5.972 6.099 129,396,520 -0.25(-3.87%)
Sep 17, 2009 6.283 6.395 6.027 6.345 98,035,176 +0.20(+3.23%)
Sep 16, 2009 6.310 6.349 6.137 6.146 94,126,264 -0.05(-0.87%)
Sep 15, 2009 6.077 6.242 6.049 6.200 111,771,888 +0.27(+4.50%)
Sep 14, 2009 5.607 5.948 5.556 5.933 92,611,768 +0.21(+3.71%)
Sep 11, 2009 5.666 5.935 5.600 5.721 167,126,592 +0.19(+3.45%)
Sep 10, 2009 5.193 5.565 5.184 5.530 101,051,784 +0.35(+6.77%)
Sep 09, 2009 5.114 5.289 5.059 5.180 65,319,216 +0.12(+2.43%)
Sep 08, 2009 5.000 5.125 4.978 5.057 48,332,936 +0.19(+4.01%)
Sep 04, 2009 4.735 4.877 4.731 4.862 45,035,068 +0.14(+2.87%)
Sep 03, 2009 4.897 4.926 4.698 4.726 81,654,688 -0.12(-2.49%)
Sep 02, 2009 4.901 4.972 4.847 4.847 51,748,352 -0.09(-1.77%)
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.