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 (%)
Dec 30, 2005 6.844 6.984 6.791 6.949 35,640,080 +0.07(+1.02%)
Dec 29, 2005 6.872 7.006 6.778 6.879 43,911,428 +0.01(+0.19%)
Dec 28, 2005 6.728 6.927 6.702 6.866 48,089,336 +0.15(+2.18%)
Dec 27, 2005 6.899 6.912 6.664 6.719 70,611,232 -0.32(-4.60%)
Dec 23, 2005 7.006 7.052 6.890 7.043 44,123,288 -0.04(-0.62%)
Dec 22, 2005 7.304 7.319 7.026 7.087 53,039,816 -0.14(-1.88%)
Dec 21, 2005 7.194 7.256 7.140 7.223 39,203,860 +0.11(+1.51%)
Dec 20, 2005 7.030 7.146 7.006 7.116 37,619,448 +0.09(+1.25%)
Dec 19, 2005 7.144 7.159 6.989 7.028 48,200,748 +0.01(+0.09%)
Dec 16, 2005 7.304 7.304 6.991 7.021 57,829,116 -0.28(-3.87%)
Dec 15, 2005 7.304 7.501 7.249 7.304 82,356,408 -0.08(-1.10%)
Dec 14, 2005 7.238 7.418 7.142 7.385 70,103,496 +0.12(+1.60%)
Dec 13, 2005 7.271 7.438 7.240 7.269 102,356,496 +0.16(+2.22%)
Dec 12, 2005 7.006 7.124 6.945 7.111 88,274,432 +0.29(+4.24%)
Dec 09, 2005 6.921 7.096 6.767 6.822 130,360,360 -0.07(-0.99%)
Dec 08, 2005 6.636 6.910 6.537 6.890 101,486,216 +0.13(+1.98%)
Dec 07, 2005 6.932 6.978 6.724 6.756 49,338,600 -0.09(-1.28%)
Dec 06, 2005 6.789 6.908 6.732 6.844 53,780,424 +0.02(+0.29%)
Dec 05, 2005 6.829 7.002 6.796 6.824 76,822,392 +0.14(+2.10%)
Dec 02, 2005 6.636 6.704 6.555 6.684 58,866,972 +0.12(+1.84%)
Dec 01, 2005 6.417 6.583 6.404 6.564 76,681,304 +0.22(+3.52%)
Nov 30, 2005 6.231 6.364 6.202 6.340 56,935,544 +0.18(+2.99%)
Nov 29, 2005 6.165 6.233 6.071 6.156 53,239,808 +0.06(+0.97%)
Nov 28, 2005 6.373 6.404 6.077 6.097 60,129,932 -0.34(-5.31%)
Nov 25, 2005 6.406 6.459 6.386 6.439 18,265,912 +0.07(+1.10%)
Nov 23, 2005 6.564 6.566 6.362 6.369 74,220,672 -0.21(-3.13%)
Nov 22, 2005 6.570 6.647 6.551 6.575 59,288,872 +0.08(+1.28%)
Nov 21, 2005 6.364 6.498 6.364 6.491 47,822,680 +0.20(+3.17%)
Nov 18, 2005 6.404 6.406 6.220 6.292 37,153,716 -0.13(-2.08%)
Nov 17, 2005 6.559 6.603 6.375 6.426 66,363,464 -0.01(-0.20%)
Nov 16, 2005 6.198 6.439 6.167 6.439 80,744,608 +0.30(+4.81%)
Nov 15, 2005 6.110 6.347 6.080 6.143 55,307,300 +0.03(+0.54%)
Nov 14, 2005 6.143 6.237 6.010 6.110 51,421,160 +0.10(+1.71%)
Nov 11, 2005 5.902 6.040 5.856 6.007 46,586,656 +0.15(+2.62%)
Nov 10, 2005 6.102 6.104 5.823 5.854 97,671,304 -0.29(-4.74%)
Nov 09, 2005 6.275 6.362 6.121 6.145 61,410,244 -0.12(-1.96%)
Nov 08, 2005 6.226 6.408 6.137 6.268 59,964,188 +0.06(+0.99%)
Nov 07, 2005 6.360 6.268 6.034 6.207 89,153,848 -0.15(-2.41%)
Nov 04, 2005 6.656 6.682 6.132 6.360 77,238,816 -0.32(-4.82%)
Nov 03, 2005 6.537 6.785 6.496 6.682 118,822,024 +0.10(+1.53%)
Nov 02, 2005 6.513 6.811 6.483 6.581 88,983,536 -0.23(-3.38%)
Nov 01, 2005 6.833 6.940 6.800 6.811 43,399,120 -0.22(-3.12%)
Oct 31, 2005 6.910 7.052 6.796 7.030 50,480,560 +0.15(+2.13%)
Oct 28, 2005 6.824 6.901 6.570 6.883 55,508,664 +0.08(+1.13%)
Oct 27, 2005 7.061 7.118 6.756 6.807 52,032,552 -0.23(-3.33%)
Oct 26, 2005 7.096 7.431 6.991 7.041 81,207,144 -0.06(-0.89%)
Oct 25, 2005 6.802 7.190 6.789 7.105 67,894,912 +0.38(+5.60%)
Oct 24, 2005 6.395 6.737 6.373 6.728 50,896,980 +0.26(+3.96%)
Oct 21, 2005 6.439 6.610 6.242 6.472 68,151,976 -0.02(-0.27%)
Oct 20, 2005 6.833 6.879 6.378 6.489 90,540,544 -0.46(-6.65%)
Oct 19, 2005 6.844 6.986 6.461 6.951 93,950,456 +0.08(+1.21%)
Oct 18, 2005 7.162 7.260 6.844 6.868 49,437,680 -0.46(-6.25%)
Oct 17, 2005 7.424 7.464 7.232 7.326 48,227,684 +0.19(+2.61%)
Oct 14, 2005 6.770 7.162 6.658 7.140 73,081,456 +0.19(+2.68%)
Oct 13, 2005 7.223 7.223 6.614 6.954 93,371,024 -0.31(-4.31%)
Oct 12, 2005 7.611 7.632 7.170 7.267 56,240,140 -0.30(-4.02%)
Oct 11, 2005 7.293 7.593 7.245 7.571 56,287,628 +0.42(+5.88%)
Oct 10, 2005 7.534 7.545 7.008 7.151 56,099,508 -0.30(-4.08%)
Oct 07, 2005 7.227 7.477 7.151 7.455 66,200,004 +0.32(+4.45%)
Oct 06, 2005 7.622 7.512 6.938 7.138 159,557,792 -0.64(-8.20%)
Oct 05, 2005 8.377 8.386 7.753 7.775 87,579,936 -0.46(-5.64%)
Oct 04, 2005 8.476 8.804 8.213 8.239 74,368,616 -0.27(-3.19%)
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.