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 31, 2010 5.743 5.783 5.715 5.748 20,709,452 -0.01(-0.23%)
Dec 30, 2010 5.783 5.863 5.752 5.761 41,939,456 -0.02(-0.40%)
Dec 29, 2010 5.745 5.791 5.705 5.784 32,643,162 +0.07(+1.16%)
Dec 28, 2010 5.685 5.747 5.669 5.718 32,026,542 +0.06(+1.09%)
Dec 27, 2010 5.636 5.678 5.588 5.656 22,171,700 -0.01(-0.16%)
Dec 23, 2010 5.557 5.705 5.548 5.665 41,155,332 +0.04(+0.79%)
Dec 22, 2010 5.601 5.641 5.563 5.621 40,137,624 +0.01(+0.12%)
Dec 21, 2010 5.563 5.630 5.492 5.614 67,485,248 +0.00(+0.08%)
Dec 20, 2010 5.267 5.612 5.258 5.610 163,552,320 +0.46(+8.84%)
Dec 17, 2010 5.196 5.203 5.139 5.154 53,864,856 -0.06(-1.15%)
Dec 16, 2010 5.196 5.251 5.165 5.214 49,918,612 +0.01(+0.26%)
Dec 15, 2010 5.068 5.223 5.068 5.200 88,648,568 +0.11(+2.13%)
Dec 14, 2010 5.039 5.105 5.035 5.092 47,714,664 +0.02(+0.48%)
Dec 13, 2010 5.101 5.123 5.054 5.068 43,574,708 -0.00(-0.04%)
Dec 10, 2010 5.059 5.083 5.021 5.070 33,705,900 +0.02(+0.39%)
Dec 09, 2010 5.074 5.096 5.026 5.050 35,680,260 -0.01(-0.26%)
Dec 08, 2010 5.032 5.136 5.021 5.063 89,703,768 +0.03(+0.66%)
Dec 07, 2010 5.037 5.063 4.950 5.030 69,440,432 +0.13(+2.71%)
Dec 06, 2010 4.897 5.021 4.882 4.897 63,806,276 -0.00(-0.09%)
Dec 03, 2010 4.776 4.917 4.771 4.902 66,399,036 +0.12(+2.45%)
Dec 02, 2010 4.743 4.838 4.727 4.785 56,554,392 +0.05(+1.03%)
Dec 01, 2010 4.725 4.747 4.670 4.736 65,378,604 +0.06(+1.37%)
Nov 30, 2010 4.796 4.822 4.668 4.672 102,399,408 -0.21(-4.22%)
Nov 29, 2010 4.855 4.889 4.798 4.877 27,422,700 +0.01(+0.27%)
Nov 26, 2010 4.875 4.937 4.853 4.864 17,265,190 -0.04(-0.86%)
Nov 24, 2010 4.866 4.906 4.906 4.906 31,632,250 +0.08(+1.65%)
Nov 23, 2010 4.911 4.922 4.816 4.827 46,504,376 -0.16(-3.19%)
Nov 22, 2010 4.999 4.999 4.877 4.986 33,829,732 -0.02(-0.44%)
Nov 19, 2010 4.908 5.012 4.877 5.008 44,526,936 +0.09(+1.75%)
Nov 18, 2010 4.891 4.977 4.889 4.922 54,040,684 +0.03(+0.68%)
Nov 17, 2010 4.877 4.928 4.851 4.889 41,690,472 +0.03(+0.64%)
Nov 16, 2010 4.904 4.920 4.816 4.858 62,118,692 -0.08(-1.57%)
Nov 15, 2010 5.074 5.083 4.922 4.935 49,800,524 -0.09(-1.80%)
Nov 12, 2010 5.083 5.083 4.955 5.026 63,991,788 -0.11(-2.11%)
Nov 11, 2010 5.152 5.154 5.032 5.134 78,847,720 -0.04(-0.85%)
Nov 10, 2010 5.143 5.209 5.066 5.178 63,311,888 +0.08(+1.52%)
Nov 09, 2010 5.167 5.225 5.068 5.101 87,047,784 +0.12(+2.44%)
Nov 08, 2010 4.924 5.039 4.915 4.979 46,735,636 +0.05(+1.08%)
Nov 05, 2010 4.902 4.931 4.873 4.926 46,997,460 -0.00(-0.09%)
Nov 04, 2010 4.866 4.942 4.811 4.931 125,930,832 -0.00(-0.09%)
Nov 03, 2010 4.897 4.937 4.833 4.935 68,053,496 +0.06(+1.18%)
Nov 02, 2010 4.882 4.906 4.833 4.877 31,803,804 +0.05(+1.01%)
Nov 01, 2010 4.871 4.917 4.811 4.829 53,282,600 +0.03(+0.69%)
Oct 29, 2010 4.705 4.818 4.689 4.796 51,985,828 +0.08(+1.64%)
Oct 28, 2010 4.749 4.751 4.670 4.718 48,767,508 -0.01(-0.19%)
Oct 27, 2010 4.670 4.745 4.645 4.727 70,941,832 +0.05(+0.99%)
Oct 25, 2010 4.736 4.751 4.645 4.681 68,967,960 -0.01(-0.19%)
Oct 22, 2010 4.860 4.873 4.676 4.689 99,652,008 -0.16(-3.24%)
Oct 21, 2010 4.924 4.928 4.793 4.847 63,515,436 -0.06(-1.13%)
Oct 20, 2010 4.880 4.964 4.869 4.902 62,264,704 +0.04(+0.91%)
Oct 19, 2010 4.970 4.997 4.811 4.858 95,238,912 -0.16(-3.22%)
Oct 18, 2010 5.083 5.094 4.988 5.019 58,252,896 -0.07(-1.30%)
Oct 15, 2010 5.105 5.125 5.017 5.085 60,486,628 +0.01(+0.13%)
Oct 14, 2010 5.152 5.176 5.037 5.079 63,444,772 -0.06(-1.20%)
Oct 13, 2010 5.285 5.298 5.079 5.141 134,938,896 -0.14(-2.64%)
Oct 12, 2010 5.322 5.346 5.234 5.280 133,034,544 +0.13(+2.45%)
Oct 11, 2010 5.364 5.380 5.139 5.154 74,798,024 +0.06(+1.08%)
Oct 08, 2010 5.099 5.127 4.928 5.099 48,525,084 +0.13(+2.54%)
Oct 07, 2010 5.032 5.032 4.922 4.973 201,621 -0.02(-0.49%)
Oct 06, 2010 4.939 5.032 4.933 4.997 44,282,644 +0.06(+1.21%)
Oct 05, 2010 4.990 5.041 4.906 4.937 252,064 +0.01(+0.18%)
Oct 04, 2010 5.046 5.048 4.884 4.928 49,576,252 -0.12(-2.28%)
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.