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 31, 2011 8.182 8.222 7.915 7.931 53,271,128 -0.19(-2.36%)
Mar 30, 2011 8.121 8.125 8.111 8.123 71,501,784 +0.24(+3.11%)
Mar 29, 2011 7.869 7.918 7.800 7.878 44,952,344 +0.07(+0.94%)
Mar 28, 2011 8.117 8.119 7.800 7.805 51,759,088 -0.28(-3.45%)
Mar 25, 2011 8.022 8.121 7.970 8.083 67,275,968 +0.08(+1.06%)
Mar 24, 2011 7.991 8.022 7.914 7.998 45,933,676 +0.04(+0.44%)
Mar 23, 2011 7.977 8.043 7.871 7.963 45,661,268 +0.01(+0.09%)
Mar 22, 2011 8.001 8.027 7.921 7.956 44,753,080 -0.01(-0.15%)
Mar 21, 2011 7.973 7.996 7.956 7.968 49,226,892 +0.09(+1.14%)
Mar 18, 2011 8.102 8.117 7.845 7.878 73,050,832 -0.15(-1.85%)
Mar 17, 2011 8.294 8.350 8.024 8.027 81,481,064 -0.15(-1.88%)
Mar 16, 2011 8.091 8.336 8.010 8.180 105,207,792 +0.25(+3.09%)
Mar 15, 2011 7.876 8.006 7.862 7.935 61,072,056 +0.01(+0.15%)
Mar 14, 2011 7.921 8.069 7.869 7.923 60,626,032 +0.18(+2.29%)
Mar 11, 2011 7.382 7.784 7.262 7.746 45,106,548 +0.17(+2.21%)
Mar 10, 2011 7.753 7.753 7.472 7.578 72,896,048 -0.34(-4.32%)
Mar 09, 2011 7.675 7.961 7.668 7.921 46,287,416 +0.22(+2.91%)
Mar 08, 2011 7.909 7.909 7.663 7.696 41,299,684 -0.20(-2.54%)
Mar 07, 2011 7.970 8.154 7.852 7.897 40,514,588 -0.03(-0.36%)
Mar 04, 2011 7.991 7.991 7.819 7.925 33,662,452 -0.01(-0.18%)
Mar 03, 2011 8.100 8.100 7.755 7.939 53,603,040 -0.06(-0.77%)
Mar 02, 2011 7.906 8.015 7.779 8.001 54,721,500 +0.04(+0.56%)
Mar 01, 2011 8.442 8.482 7.932 7.956 71,626,992 -0.43(-5.10%)
Feb 28, 2011 8.433 8.487 8.286 8.383 64,947,556 +0.03(+0.40%)
Feb 25, 2011 8.164 8.400 8.131 8.350 69,657,984 +0.24(+2.97%)
Feb 24, 2011 8.381 8.452 7.987 8.109 133,813,872 +0.00(+0.06%)
Feb 23, 2011 7.699 8.145 7.496 8.105 153,673,296 +0.55(+7.25%)
Feb 22, 2011 7.536 7.791 7.446 7.557 136,630,640 +0.37(+5.19%)
Feb 18, 2011 7.189 7.255 7.130 7.184 34,957,484 -0.01(-0.20%)
Feb 17, 2011 7.231 7.283 7.120 7.198 37,697,576 -0.04(-0.62%)
Feb 16, 2011 7.293 7.300 7.189 7.243 40,525,380 -0.01(-0.13%)
Feb 15, 2011 7.399 7.415 7.196 7.252 39,433,980 -0.19(-2.57%)
Feb 14, 2011 7.262 7.458 7.260 7.444 38,184,588 +0.16(+2.24%)
Feb 11, 2011 7.288 7.311 7.190 7.281 36,315,304 +0.00(+0.06%)
Feb 10, 2011 7.241 7.307 7.153 7.276 57,226,388 -0.01(-0.16%)
Feb 09, 2011 7.446 7.437 7.234 7.288 44,811,416 -0.16(-2.12%)
Feb 08, 2011 7.354 7.455 7.285 7.446 55,010,012 +0.06(+0.86%)
Feb 07, 2011 7.335 7.595 7.311 7.382 128,891,096 +0.29(+4.03%)
Feb 04, 2011 7.217 7.311 7.078 7.097 44,223,640 -0.10(-1.35%)
Feb 03, 2011 7.215 7.237 7.033 7.193 48,631,424 -0.01(-0.13%)
Feb 02, 2011 7.158 7.420 7.149 7.203 89,497,400 +0.07(+0.93%)
Feb 01, 2011 6.957 7.231 6.889 7.137 100,414,312 +0.17(+2.37%)
Jan 31, 2011 6.497 7.019 6.485 6.972 107,000,632 +0.52(+8.05%)
Jan 28, 2011 6.514 6.580 6.433 6.452 40,306,536 -0.09(-1.34%)
Jan 27, 2011 6.558 6.639 6.483 6.539 38,292,148 -0.08(-1.25%)
Jan 26, 2011 6.521 6.655 6.492 6.622 39,690,588 +0.15(+2.26%)
Jan 25, 2011 6.613 6.646 6.429 6.476 56,979,964 -0.17(-2.56%)
Jan 24, 2011 6.511 6.655 6.511 6.646 30,666,452 +0.08(+1.26%)
Jan 21, 2011 6.594 6.641 6.535 6.563 28,385,356 -0.00(-0.04%)
Jan 20, 2011 6.506 6.608 6.433 6.565 51,460,860 -0.00(-0.07%)
Jan 19, 2011 6.521 6.624 6.514 6.570 61,372,548 +0.04(+0.58%)
Jan 18, 2011 6.542 6.573 6.483 6.532 34,224,856 +0.00(+0.04%)
Jan 14, 2011 6.530 6.565 6.476 6.530 47,916,740 -0.01(-0.14%)
Jan 13, 2011 6.594 6.610 6.523 6.539 51,472,008 -0.04(-0.68%)
Jan 12, 2011 6.485 6.610 6.483 6.584 64,333,368 +0.13(+2.01%)
Jan 11, 2011 6.381 6.466 6.327 6.454 39,566,796 +0.09(+1.41%)
Jan 10, 2011 6.334 6.386 6.263 6.365 38,240,100 +0.00(+0.04%)
Jan 07, 2011 6.306 6.379 6.287 6.362 41,908,888 +0.07(+1.05%)
Jan 06, 2011 6.327 6.459 6.280 6.296 69,733,816 +0.04(+0.64%)
Jan 05, 2011 6.171 6.277 6.145 6.256 35,123,052 +0.07(+1.07%)
Jan 04, 2011 6.301 6.301 6.122 6.190 41,298,868 -0.07(-1.09%)
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.