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 (%)
Aug 29, 2003 2.543 2.557 2.513 2.526 6,415,612 -0.01(-0.37%)
Aug 28, 2003 2.447 2.552 2.436 2.536 11,303,800 +0.09(+3.72%)
Aug 27, 2003 2.450 2.503 2.445 2.445 6,965,657 -0.01(-0.47%)
Aug 26, 2003 2.438 2.457 2.415 2.457 9,833,440 -0.00(-0.09%)
Aug 25, 2003 2.494 2.496 2.450 2.459 4,843,137 -0.03(-1.40%)
Aug 22, 2003 2.540 2.550 2.489 2.494 5,146,906 -0.03(-1.20%)
Aug 21, 2003 2.471 2.540 2.464 2.524 9,329,304 +0.06(+2.56%)
Aug 20, 2003 2.452 2.482 2.431 2.461 7,953,763 -0.00(-0.09%)
Aug 19, 2003 2.494 2.506 2.436 2.464 9,706,011 -0.05(-1.86%)
Aug 18, 2003 2.503 2.524 2.482 2.510 8,266,542 +0.03(+1.41%)
Aug 15, 2003 2.459 2.478 2.424 2.475 3,989,753 +0.04(+1.63%)
Aug 14, 2003 2.487 2.494 2.387 2.436 12,606,831 -0.07(-2.88%)
Aug 13, 2003 2.501 2.550 2.473 2.508 13,759,693 +0.03(+1.22%)
Aug 12, 2003 2.459 2.494 2.459 2.478 15,959,442 +0.03(+1.33%)
Aug 11, 2003 2.447 2.471 2.436 2.445 14,098,215 +0.04(+1.84%)
Aug 08, 2003 2.431 2.466 2.401 2.401 10,161,664 -0.01(-0.29%)
Aug 07, 2003 2.331 2.429 2.317 2.408 22,559,976 +0.09(+4.03%)
Aug 06, 2003 2.203 2.324 2.203 2.314 17,418,218 +0.11(+4.86%)
Aug 05, 2003 2.203 2.249 2.193 2.207 12,605,973 +0.02(+0.96%)
Aug 04, 2003 2.210 2.217 2.179 2.186 5,632,164 -0.03(-1.16%)
Aug 01, 2003 2.261 2.261 2.203 2.212 10,208,002 -0.02(-0.84%)
Jul 31, 2003 2.219 2.270 2.203 2.231 20,054,742 +0.03(+1.27%)
Jul 30, 2003 2.256 2.258 2.191 2.203 11,371,161 -0.05(-2.38%)
Jul 29, 2003 2.244 2.310 2.205 2.256 25,748,260 +0.04(+1.79%)
Jul 28, 2003 2.237 2.237 2.179 2.217 13,523,715 -0.01(-0.31%)
Jul 25, 2003 2.156 2.224 2.144 2.224 6,575,649 +0.07(+3.36%)
Jul 24, 2003 2.186 2.219 2.137 2.151 8,753,087 -0.03(-1.28%)
Jul 23, 2003 2.244 2.258 2.170 2.179 9,813,274 -0.07(-3.11%)
Jul 22, 2003 2.244 2.263 2.198 2.249 8,532,983 +0.01(+0.52%)
Jul 21, 2003 2.265 2.284 2.214 2.237 8,777,543 -0.01(-0.62%)
Jul 18, 2003 2.226 2.263 2.221 2.251 8,368,227 +0.03(+1.58%)
Jul 17, 2003 2.179 2.237 2.151 2.217 9,867,335 +0.03(+1.39%)
Jul 16, 2003 2.189 2.217 2.163 2.186 9,729,180 +0.01(+0.32%)
Jul 15, 2003 2.268 2.277 2.179 2.179 8,909,262 -0.09(-3.91%)
Jul 14, 2003 2.256 2.279 2.217 2.268 12,609,834 +0.04(+1.67%)
Jul 11, 2003 2.226 2.256 2.193 2.231 7,172,031 +0.02(+0.74%)
Jul 10, 2003 2.296 2.296 2.179 2.214 15,631,646 -0.08(-3.55%)
Jul 09, 2003 2.226 2.317 2.226 2.296 21,264,240 +0.08(+3.68%)
Jul 08, 2003 2.228 2.237 2.177 2.214 19,965,500 -0.04(-1.66%)
Jul 07, 2003 2.284 2.298 2.219 2.251 21,631,078 -0.08(-3.30%)
Jul 03, 2003 2.312 2.352 2.268 2.328 17,799,646 +0.02(+0.71%)
Jul 02, 2003 2.342 2.354 2.300 2.312 13,368,827 -0.02(-0.90%)
Jul 01, 2003 2.342 2.354 2.300 2.333 21,094,764 -0.02(-0.89%)
Jun 30, 2003 2.398 2.412 2.328 2.354 22,386,210 -0.04(-1.85%)
Jun 27, 2003 2.447 2.447 2.389 2.398 10,813,394 -0.04(-1.63%)
Jun 26, 2003 2.499 2.529 2.408 2.438 16,140,931 -0.04(-1.60%)
Jun 25, 2003 2.368 2.513 2.366 2.478 26,853,068 +0.13(+5.46%)
Jun 24, 2003 2.342 2.389 2.342 2.349 9,010,089 +0.02(+0.70%)
Jun 23, 2003 2.363 2.377 2.307 2.333 12,939,346 -0.01(-0.30%)
Jun 20, 2003 2.377 2.412 2.333 2.340 9,123,788 -0.05(-1.95%)
Jun 19, 2003 2.359 2.424 2.335 2.387 23,720,132 +0.01(+0.59%)
Jun 18, 2003 2.342 2.382 2.307 2.373 17,606,144 +0.02(+0.99%)
Jun 17, 2003 2.424 2.424 2.331 2.349 19,860,810 -0.07(-2.89%)
Jun 16, 2003 2.468 2.471 2.396 2.419 13,856,659 -0.03(-1.05%)
Jun 13, 2003 2.587 2.587 2.440 2.445 19,054,622 -0.07(-2.96%)
Jun 12, 2003 2.657 2.669 2.480 2.520 16,321,562 -0.09(-3.48%)
Jun 11, 2003 2.499 2.624 2.485 2.610 18,902,738 +0.14(+5.76%)
Jun 10, 2003 2.459 2.501 2.438 2.468 11,633,741 +0.02(+0.67%)
Jun 09, 2003 2.529 2.536 2.436 2.452 16,238,326 -0.04(-1.77%)
Jun 06, 2003 2.540 2.554 2.461 2.496 9,954,003 +0.00(+0.09%)
Jun 05, 2003 2.499 2.522 2.454 2.494 10,403,650 -0.02(-0.65%)
Jun 04, 2003 2.457 2.561 2.457 2.510 16,355,886 +0.07(+2.87%)
Jun 03, 2003 2.499 2.506 2.438 2.440 13,675,170 -0.01(-0.38%)
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.