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 (%)
Mar 29, 2002 7.350 7.780 7.320 7.740 2,605,600 +0.00(+0.00%)
Mar 28, 2002 7.350 7.780 7.320 7.740 2,594,300 +0.36(+4.88%)
Mar 27, 2002 6.950 7.400 6.950 7.380 1,970,500 +0.39(+5.58%)
Mar 26, 2002 7.100 7.150 6.950 6.990 831,600 -0.11(-1.55%)
Mar 25, 2002 6.990 7.100 6.990 7.100 695,700 -0.03(-0.42%)
Mar 22, 2002 7.150 7.150 7.010 7.130 626,500 -0.01(-0.14%)
Mar 21, 2002 7.100 7.150 6.910 7.140 798,700 +0.02(+0.28%)
Mar 20, 2002 7.190 7.200 7.020 7.120 1,401,200 -0.09(-1.25%)
Mar 19, 2002 7.400 7.400 7.150 7.210 1,057,900 -0.18(-2.44%)
Mar 18, 2002 7.400 7.420 7.170 7.390 1,693,900 +0.15(+2.07%)
Mar 15, 2002 6.960 7.270 6.900 7.240 1,251,200 +0.25(+3.58%)
Mar 14, 2002 6.940 7.030 6.900 6.990 1,101,200 +0.06(+0.87%)
Mar 13, 2002 6.900 6.950 6.820 6.930 1,026,700 +0.00(+0.00%)
Mar 12, 2002 7.000 7.000 6.810 6.930 430,000 -0.07(-1.00%)
Mar 11, 2002 6.850 7.060 6.850 7.000 1,924,000 +0.18(+2.64%)
Mar 08, 2002 6.780 7.000 6.730 6.820 2,162,200 +0.03(+0.44%)
Mar 07, 2002 6.600 6.980 6.570 6.790 2,395,700 +0.23(+3.51%)
Mar 06, 2002 6.430 6.690 6.350 6.560 1,811,300 +0.12(+1.86%)
Mar 05, 2002 6.300 6.450 6.290 6.440 886,400 +0.06(+0.94%)
Mar 04, 2002 6.160 6.410 6.160 6.380 1,388,900 +0.23(+3.74%)
Mar 01, 2002 6.270 6.300 6.120 6.150 1,708,900 -0.12(-1.91%)
Feb 28, 2002 6.100 6.300 6.090 6.270 969,200 +0.19(+3.12%)
Feb 27, 2002 6.020 6.150 6.020 6.080 1,123,400 +0.07(+1.16%)
Feb 26, 2002 6.150 6.230 6.010 6.010 928,100 -0.19(-3.06%)
Feb 25, 2002 5.880 6.200 5.880 6.200 1,836,400 +0.32(+5.44%)
Feb 22, 2002 5.800 5.890 5.620 5.880 1,039,900 +0.24(+4.26%)
Feb 21, 2002 5.420 5.800 5.410 5.640 1,826,100 +0.22(+4.06%)
Feb 20, 2002 5.350 5.420 5.260 5.420 961,400 +0.05(+0.93%)
Feb 19, 2002 5.350 5.490 5.330 5.370 490,500 +0.01(+0.19%)
Feb 18, 2002 5.450 5.480 5.300 5.360 623,500 +0.00(+0.00%)
Feb 15, 2002 5.450 5.480 5.300 5.360 623,400 -0.06(-1.11%)
Feb 14, 2002 5.500 5.590 5.360 5.420 863,600 -0.03(-0.55%)
Feb 13, 2002 5.520 5.570 5.450 5.450 561,500 -0.05(-0.91%)
Feb 12, 2002 5.550 5.610 5.470 5.500 664,300 -0.06(-1.08%)
Feb 11, 2002 5.650 5.740 5.550 5.560 879,200 -0.14(-2.46%)
Feb 08, 2002 5.800 5.830 5.660 5.700 820,800 -0.10(-1.72%)
Feb 07, 2002 5.850 5.850 5.750 5.800 661,000 +0.05(+0.87%)
Feb 06, 2002 5.550 5.760 5.550 5.750 926,400 +0.24(+4.36%)
Feb 05, 2002 5.420 5.510 5.210 5.510 672,200 +0.09(+1.66%)
Feb 04, 2002 5.580 5.590 5.300 5.420 431,100 -0.16(-2.87%)
Feb 01, 2002 5.860 5.860 5.520 5.580 594,200 -0.31(-5.26%)
Jan 31, 2002 5.500 5.890 5.500 5.890 2,669,500 +0.36(+6.51%)
Jan 30, 2002 5.420 5.570 5.200 5.530 2,410,100 +0.21(+3.95%)
Jan 29, 2002 5.500 5.650 5.230 5.320 1,083,000 -0.17(-3.10%)
Jan 28, 2002 5.600 5.650 5.400 5.490 887,000 -0.16(-2.83%)
Jan 25, 2002 5.660 5.700 5.440 5.650 732,800 -0.01(-0.18%)
Jan 24, 2002 5.500 5.700 5.450 5.660 1,006,600 +0.16(+2.91%)
Jan 23, 2002 5.240 5.500 5.050 5.500 2,294,600 +0.35(+6.80%)
Jan 22, 2002 5.700 5.720 5.150 5.150 2,642,200 -0.52(-9.17%)
Jan 21, 2002 5.770 5.850 5.670 5.670 1,437,400 +0.00(+0.00%)
Jan 18, 2002 5.770 5.850 5.670 5.670 1,437,200 -0.13(-2.24%)
Jan 17, 2002 6.040 6.040 5.800 5.800 950,100 -0.20(-3.33%)
Jan 16, 2002 6.000 6.010 5.780 6.000 1,325,200 -0.03(-0.50%)
Jan 15, 2002 6.030 6.190 5.950 6.030 2,387,500 +0.03(+0.50%)
Jan 14, 2002 5.920 6.000 5.600 6.000 2,601,400 +0.08(+1.35%)
Jan 11, 2002 6.070 6.070 5.910 5.920 970,400 -0.15(-2.47%)
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.