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 (%)
May 30, 2014 7.120 7.155 7.029 7.125 28,390,468 -0.04(-0.59%)
May 29, 2014 7.041 7.170 6.989 7.168 35,379,680 +0.12(+1.69%)
May 28, 2014 7.034 7.063 6.962 7.048 35,098,744 +0.02(+0.32%)
May 27, 2014 6.895 7.034 6.872 7.026 37,873,608 +0.16(+2.31%)
May 23, 2014 6.947 6.867 6.867 6.867 36,581,764 -0.11(-1.53%)
May 22, 2014 6.991 7.021 6.937 6.974 23,708,906 -0.01(-0.21%)
May 21, 2014 6.994 7.046 6.972 6.989 28,572,934 +0.04(+0.54%)
May 20, 2014 6.947 7.103 6.927 6.952 36,124,488 +0.01(+0.21%)
May 19, 2014 6.937 6.967 6.835 6.937 39,382,568 +0.08(+1.16%)
May 16, 2014 7.034 7.039 6.773 6.857 82,762,792 -0.33(-4.66%)
May 15, 2014 7.249 7.257 7.001 7.192 47,828,260 -0.06(-0.82%)
May 14, 2014 7.473 7.473 7.235 7.252 48,755,700 -0.20(-2.70%)
May 13, 2014 7.527 7.562 7.426 7.453 30,565,604 -0.07(-0.96%)
May 12, 2014 7.413 7.532 7.376 7.525 47,260,092 +0.13(+1.74%)
May 09, 2014 7.212 7.408 7.197 7.396 40,858,508 +0.17(+2.30%)
May 08, 2014 7.309 7.418 7.207 7.230 47,459,732 -0.12(-1.59%)
May 07, 2014 7.319 7.403 6.972 7.346 73,463,776 +0.31(+4.44%)
May 06, 2014 7.036 7.113 7.006 7.034 45,363,688 +0.01(+0.14%)
May 05, 2014 6.962 7.056 6.959 7.024 27,863,856 +0.01(+0.11%)
May 02, 2014 7.051 7.125 6.979 7.016 37,871,264 -0.03(-0.49%)
May 01, 2014 7.148 7.190 7.044 7.051 23,071,804 -0.08(-1.15%)
Apr 30, 2014 7.178 7.185 7.088 7.133 25,067,452 -0.08(-1.13%)
Apr 29, 2014 7.180 7.302 7.170 7.215 21,737,314 +0.08(+1.11%)
Apr 28, 2014 7.202 7.205 7.047 7.135 31,990,196 -0.01(-0.14%)
Apr 25, 2014 7.230 7.244 7.123 7.145 21,651,284 -0.10(-1.44%)
Apr 24, 2014 7.220 7.314 7.165 7.249 41,248,656 +0.05(+0.69%)
Apr 23, 2014 7.061 7.257 7.041 7.200 38,806,092 +0.14(+1.97%)
Apr 22, 2014 7.071 7.125 6.972 7.061 24,954,726 -0.01(-0.21%)
Apr 21, 2014 6.959 7.092 6.954 7.076 29,400,964 +0.09(+1.24%)
Apr 17, 2014 6.823 6.989 6.989 6.989 41,235,552 +0.17(+2.47%)
Apr 16, 2014 6.786 6.823 6.723 6.820 26,890,930 +0.08(+1.18%)
Apr 15, 2014 6.609 6.776 6.597 6.741 37,776,484 +0.11(+1.68%)
Apr 14, 2014 6.542 6.671 6.510 6.629 32,259,468 +0.14(+2.14%)
Apr 11, 2014 6.523 6.557 6.468 6.490 29,366,876 -0.07(-1.10%)
Apr 10, 2014 6.510 6.659 6.438 6.562 41,800,108 +0.04(+0.64%)
Apr 09, 2014 6.464 6.523 6.412 6.521 36,212,568 +0.06(+0.92%)
Apr 08, 2014 6.432 6.517 6.422 6.461 33,461,482 +0.04(+0.62%)
Apr 07, 2014 6.570 6.570 6.370 6.422 38,526,652 -0.15(-2.33%)
Apr 04, 2014 6.607 6.664 6.508 6.575 33,164,514 -0.01(-0.11%)
Apr 03, 2014 6.533 6.667 6.533 6.582 39,489,424 +0.04(+0.64%)
Apr 02, 2014 6.466 6.615 6.451 6.540 33,785,640 +0.08(+1.22%)
Apr 01, 2014 6.357 6.469 6.345 6.461 29,032,542 +0.13(+1.99%)
Mar 31, 2014 6.360 6.360 6.214 6.335 28,545,936 -0.01(-0.19%)
Mar 28, 2014 6.407 6.424 6.293 6.348 26,731,800 -0.03(-0.54%)
Mar 27, 2014 6.145 6.390 6.132 6.382 55,003,500 +0.24(+3.99%)
Mar 26, 2014 6.254 6.293 6.135 6.137 30,755,546 -0.10(-1.63%)
Mar 25, 2014 6.150 6.246 6.136 6.239 34,250,248 +0.13(+2.10%)
Mar 24, 2014 6.118 6.202 6.093 6.110 34,299,672 +0.01(+0.16%)
Mar 21, 2014 6.140 6.182 6.081 6.100 30,739,120 -0.00(-0.08%)
Mar 20, 2014 6.071 6.110 5.994 6.105 30,176,682 +0.00(+0.08%)
Mar 19, 2014 6.184 6.202 6.083 6.100 21,173,826 -0.07(-1.12%)
Mar 18, 2014 6.118 6.181 6.092 6.170 24,221,524 +0.06(+1.05%)
Mar 17, 2014 6.246 6.293 6.088 6.105 41,343,556 -0.08(-1.36%)
Mar 14, 2014 6.219 6.259 6.170 6.189 25,492,568 -0.04(-0.71%)
Mar 13, 2014 6.209 6.296 6.172 6.234 62,098,668 +0.02(+0.28%)
Mar 12, 2014 6.202 6.244 6.160 6.217 24,516,172 -0.03(-0.48%)
Mar 11, 2014 6.350 6.362 6.217 6.246 27,902,642 -0.09(-1.44%)
Mar 10, 2014 6.380 6.387 6.310 6.338 28,637,280 -0.05(-0.85%)
Mar 07, 2014 6.343 6.399 6.310 6.392 24,278,870 +0.08(+1.29%)
Mar 06, 2014 6.303 6.338 6.263 6.310 28,129,624 +0.00(+0.08%)
Mar 05, 2014 6.360 6.399 6.276 6.306 46,710,056 -0.04(-0.66%)
Mar 04, 2014 6.387 6.392 6.271 6.348 38,852,316 +0.02(+0.27%)
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.