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 (%)
Feb 28, 2007 6.662 6.728 6.594 6.667 43,017,400 +0.02(+0.23%)
Feb 27, 2007 6.697 6.837 6.570 6.651 66,073,980 -0.19(-2.85%)
Feb 26, 2007 6.713 6.892 6.691 6.846 78,353,544 +0.17(+2.59%)
Feb 23, 2007 6.588 6.708 6.581 6.673 78,364,792 +0.19(+3.01%)
Feb 22, 2007 6.439 6.496 6.367 6.478 32,566,234 +0.05(+0.82%)
Feb 21, 2007 6.417 6.443 6.343 6.426 29,056,332 +0.01(+0.17%)
Feb 20, 2007 6.417 6.417 6.343 6.415 35,727,288 -0.09(-1.31%)
Feb 16, 2007 6.413 6.522 6.395 6.500 31,330,668 +0.08(+1.19%)
Feb 15, 2007 6.476 6.476 6.356 6.424 27,737,210 -0.06(-0.95%)
Feb 14, 2007 6.500 6.559 6.438 6.485 26,192,012 +0.01(+0.17%)
Feb 13, 2007 6.356 6.485 6.351 6.474 24,918,938 +0.10(+1.51%)
Feb 12, 2007 6.434 6.465 6.345 6.378 26,560,308 -0.11(-1.72%)
Feb 09, 2007 6.465 6.516 6.433 6.489 32,820,560 +0.04(+0.68%)
Feb 08, 2007 6.353 6.487 6.353 6.445 35,957,872 +0.06(+1.00%)
Feb 07, 2007 6.413 6.463 6.325 6.382 30,127,064 -0.02(-0.38%)
Feb 06, 2007 6.526 6.526 6.369 6.406 32,695,452 -0.08(-1.25%)
Feb 05, 2007 6.553 6.566 6.463 6.487 29,119,800 +0.04(+0.54%)
Feb 02, 2007 6.511 6.522 6.397 6.452 29,524,350 -0.04(-0.57%)
Feb 01, 2007 6.570 6.592 6.443 6.489 43,968,500 +0.00(+0.07%)
Jan 31, 2007 6.428 6.529 6.364 6.485 34,672,084 +0.04(+0.68%)
Jan 30, 2007 6.316 6.478 6.316 6.441 43,856,176 +0.16(+2.51%)
Jan 29, 2007 6.327 6.404 6.259 6.283 40,002,456 -0.07(-1.07%)
Jan 26, 2007 6.413 6.452 6.345 6.351 25,926,782 -0.01(-0.10%)
Jan 25, 2007 6.557 6.562 6.338 6.358 42,204,648 -0.21(-3.17%)
Jan 24, 2007 6.531 6.579 6.459 6.566 35,164,300 +0.02(+0.37%)
Jan 23, 2007 6.415 6.594 6.386 6.542 56,334,656 +0.21(+3.25%)
Jan 22, 2007 6.364 6.428 6.310 6.336 42,985,892 -0.01(-0.10%)
Jan 19, 2007 6.189 6.360 6.178 6.343 52,421,576 +0.18(+2.91%)
Jan 18, 2007 6.222 6.242 6.106 6.163 40,405,180 -0.03(-0.42%)
Jan 17, 2007 6.091 6.244 6.091 6.189 39,584,208 +0.07(+1.18%)
Jan 16, 2007 6.159 6.194 6.080 6.117 39,807,944 -0.03(-0.43%)
Jan 12, 2007 6.001 6.169 6.001 6.143 40,338,056 +0.16(+2.75%)
Jan 11, 2007 6.027 6.150 5.972 5.979 56,171,192 -0.06(-1.05%)
Jan 10, 2007 6.086 6.123 6.025 6.042 45,802,672 -0.07(-1.11%)
Jan 09, 2007 6.056 6.176 6.027 6.110 49,512,108 -0.02(-0.29%)
Jan 08, 2007 6.198 6.240 6.067 6.128 51,802,880 +0.01(+0.11%)
Jan 05, 2007 6.077 6.161 6.027 6.121 65,565,324 +0.05(+0.83%)
Jan 04, 2007 6.064 6.159 6.027 6.071 74,425,232 -0.02(-0.40%)
Jan 03, 2007 6.303 6.362 6.077 6.095 96,787,320 -0.27(-4.20%)
Dec 29, 2006 6.417 6.430 6.351 6.362 39,931,680 -0.07(-1.09%)
Dec 28, 2006 6.472 6.505 6.410 6.432 28,656,350 -0.02(-0.34%)
Dec 27, 2006 6.461 6.483 6.378 6.454 33,911,840 +0.03(+0.48%)
Dec 26, 2006 6.634 6.634 6.395 6.424 45,292,192 -0.10(-1.58%)
Dec 22, 2006 6.570 6.614 6.516 6.526 28,703,380 -0.07(-1.03%)
Dec 21, 2006 6.649 6.708 6.511 6.594 46,224,572 -0.08(-1.18%)
Dec 20, 2006 6.774 6.783 6.658 6.673 35,563,368 -0.09(-1.30%)
Dec 19, 2006 6.680 6.796 6.651 6.761 36,553,740 +0.04(+0.55%)
Dec 18, 2006 6.774 6.813 6.682 6.724 48,773,784 -0.10(-1.44%)
Dec 15, 2006 6.888 6.888 6.717 6.822 57,172,064 -0.07(-0.95%)
Dec 14, 2006 6.886 6.929 6.846 6.888 42,098,260 +0.05(+0.74%)
Dec 13, 2006 6.868 6.903 6.735 6.837 53,847,544 -0.02(-0.22%)
Dec 12, 2006 6.912 6.969 6.809 6.853 51,312,948 -0.11(-1.54%)
Dec 11, 2006 7.028 7.162 6.899 6.960 63,980,460 -0.07(-0.94%)
Dec 08, 2006 7.041 7.096 7.008 7.026 143,964,816 -0.33(-4.52%)
Dec 07, 2006 7.418 7.418 7.317 7.359 17,580,094 -0.03(-0.39%)
Dec 06, 2006 7.381 7.481 7.363 7.387 22,505,006 -0.01(-0.09%)
Dec 05, 2006 7.416 7.462 7.332 7.394 22,426,470 +0.01(+0.18%)
Dec 04, 2006 7.416 7.424 7.306 7.381 22,197,256 -0.09(-1.14%)
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.