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 (%)
Jun 30, 2009 4.319 4.420 4.262 4.343 71,150,328 +0.08(+1.90%)
Jun 29, 2009 4.358 4.358 4.251 4.262 44,467,832 -0.04(-0.92%)
Jun 26, 2009 4.290 4.345 4.227 4.301 65,670,892 +0.01(+0.15%)
Jun 25, 2009 4.220 4.306 4.179 4.295 79,392,696 +0.01(+0.26%)
Jun 24, 2009 4.271 4.369 4.227 4.284 61,189,600 +0.06(+1.51%)
Jun 23, 2009 4.279 4.295 4.113 4.220 72,022,528 -0.02(-0.47%)
Jun 22, 2009 4.439 4.450 4.227 4.240 81,933,704 -0.35(-7.59%)
Jun 19, 2009 4.827 4.851 4.569 4.588 109,429,888 -0.20(-4.12%)
Jun 18, 2009 4.871 4.928 4.735 4.785 55,916,164 -0.06(-1.31%)
Jun 17, 2009 4.888 4.928 4.669 4.849 89,493,544 -0.09(-1.77%)
Jun 16, 2009 5.158 5.188 4.895 4.936 73,613,584 -0.19(-3.70%)
Jun 15, 2009 5.155 5.212 4.972 5.126 68,878,936 -0.10(-1.82%)
Jun 12, 2009 5.226 5.274 5.118 5.221 52,273,704 -0.10(-1.93%)
Jun 11, 2009 5.267 5.401 5.210 5.324 70,731,448 +0.09(+1.63%)
Jun 10, 2009 5.109 5.274 5.085 5.239 88,936,552 +0.23(+4.55%)
Jun 09, 2009 5.085 5.114 4.904 5.011 55,723,236 -0.01(-0.17%)
Jun 08, 2009 4.993 5.062 4.862 5.020 63,967,052 -0.08(-1.55%)
Jun 05, 2009 5.265 5.278 5.037 5.099 58,132,260 -0.02(-0.47%)
Jun 04, 2009 5.072 5.160 4.987 5.123 58,806,256 +0.15(+3.08%)
Jun 03, 2009 5.153 5.173 4.906 4.969 78,358,800 -0.31(-5.81%)
Jun 02, 2009 5.318 5.320 5.164 5.276 58,809,896 -0.09(-1.75%)
Jun 01, 2009 5.103 5.394 5.090 5.370 102,099,416 +0.41(+8.21%)
May 29, 2009 5.002 5.059 4.866 4.963 71,382,760 +0.08(+1.71%)
May 28, 2009 4.641 4.915 4.551 4.880 87,448,320 +0.32(+6.96%)
May 27, 2009 4.621 4.691 4.538 4.562 47,688,228 -0.02(-0.48%)
May 26, 2009 4.400 4.595 4.293 4.584 60,763,376 +0.09(+2.10%)
May 22, 2009 4.577 4.599 4.450 4.490 59,305,700 -0.08(-1.77%)
May 21, 2009 4.711 4.739 4.477 4.571 67,084,576 -0.24(-5.05%)
May 20, 2009 4.840 5.015 4.774 4.814 80,408,304 +0.07(+1.52%)
May 19, 2009 4.617 4.873 4.617 4.742 77,654,016 +0.12(+2.70%)
May 18, 2009 4.466 4.630 4.424 4.617 56,738,248 +0.25(+5.66%)
May 15, 2009 4.509 4.566 4.312 4.369 75,028,992 -0.17(-3.72%)
May 14, 2009 4.444 4.597 4.336 4.538 67,969,368 +0.06(+1.32%)
May 13, 2009 4.753 4.770 4.444 4.479 95,860,536 -0.31(-6.49%)
May 12, 2009 5.109 5.114 4.696 4.790 94,306,264 -0.11(-2.32%)
May 11, 2009 5.090 5.116 4.862 4.904 78,267,360 -0.32(-6.08%)
May 08, 2009 4.873 5.311 4.873 5.221 126,508,392 +0.46(+9.61%)
May 07, 2009 4.877 5.039 4.669 4.763 112,063,328 +0.08(+1.68%)
May 06, 2009 4.599 4.750 4.505 4.685 91,087,120 +0.22(+4.85%)
May 05, 2009 4.647 4.838 4.387 4.468 131,363,000 -0.53(-10.60%)
May 04, 2009 4.621 4.998 4.604 4.998 93,689,912 +0.42(+9.24%)
May 01, 2009 4.317 4.599 4.306 4.575 71,419,256 +0.26(+5.99%)
Apr 30, 2009 4.406 4.518 4.249 4.317 79,867,568 -0.05(-1.20%)
Apr 29, 2009 4.415 4.461 4.314 4.369 77,946,216 +0.02(+0.35%)
Apr 28, 2009 4.332 4.424 4.253 4.354 71,342,552 -0.09(-2.02%)
Apr 27, 2009 4.413 4.466 4.317 4.444 62,563,208 -0.11(-2.45%)
Apr 24, 2009 4.422 4.616 4.387 4.555 75,229,224 +0.19(+4.37%)
Apr 23, 2009 4.295 4.411 4.277 4.365 64,390,292 +0.12(+2.78%)
Apr 22, 2009 4.258 4.367 4.157 4.247 64,641,776 -0.06(-1.42%)
Apr 21, 2009 4.170 4.391 4.095 4.308 75,971,136 +0.02(+0.51%)
Apr 20, 2009 4.590 4.597 4.219 4.286 74,412,992 -0.45(-9.52%)
Apr 17, 2009 4.520 4.774 4.520 4.737 72,966,016 +0.15(+3.30%)
Apr 16, 2009 4.667 4.685 4.516 4.586 62,380,916 +0.00(+0.05%)
Apr 15, 2009 4.532 4.678 4.536 4.584 62,916,620 -0.01(-0.29%)
Apr 14, 2009 4.459 4.790 4.457 4.597 81,743,344 +0.05(+1.21%)
Apr 13, 2009 4.406 4.579 4.275 4.542 63,120,636 +0.01(+0.19%)
Apr 09, 2009 4.481 4.604 4.415 4.533 79,078,600 +0.26(+6.21%)
Apr 08, 2009 4.139 4.426 4.071 4.268 79,438,544 +0.20(+4.95%)
Apr 07, 2009 4.220 4.220 4.065 4.067 56,383,632 -0.27(-6.26%)
Apr 06, 2009 4.233 4.350 4.212 4.339 51,495,228 -0.03(-0.70%)
Apr 03, 2009 4.137 4.441 4.065 4.369 93,624,760 +0.24(+5.84%)
Apr 02, 2009 3.990 4.231 3.979 4.128 82,011,528 +0.28(+7.41%)
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.