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 31, 2011 7.273 7.429 7.166 7.224 41,354,032 -0.01(-0.12%)
Aug 30, 2011 7.005 7.293 6.963 7.233 49,854,812 +0.15(+2.08%)
Aug 29, 2011 6.894 7.094 6.885 7.085 37,470,980 +0.28(+4.10%)
Aug 26, 2011 6.481 6.807 6.387 6.807 44,601,564 +0.22(+3.28%)
Aug 25, 2011 6.829 6.876 6.559 6.590 35,675,508 -0.14(-2.09%)
Aug 24, 2011 6.610 6.731 6.523 6.731 36,318,900 +0.12(+1.79%)
Aug 23, 2011 6.385 6.613 6.283 6.613 58,844,188 +0.27(+4.33%)
Aug 22, 2011 6.644 6.691 6.300 6.338 51,478,592 -0.20(-3.04%)
Aug 19, 2011 6.526 6.793 6.501 6.537 49,206,076 -0.11(-1.71%)
Aug 18, 2011 6.833 6.840 6.584 6.651 71,007,648 -0.42(-5.93%)
Aug 17, 2011 7.139 7.268 7.025 7.070 30,544,540 +0.01(+0.13%)
Aug 16, 2011 7.083 7.166 6.952 7.061 48,641,764 -0.14(-1.95%)
Aug 15, 2011 7.043 7.239 7.043 7.201 44,361,960 +0.22(+3.16%)
Aug 12, 2011 7.027 7.143 6.936 6.981 63,141,084 +0.09(+1.33%)
Aug 11, 2011 6.552 6.998 6.494 6.889 77,899,088 +0.47(+7.33%)
Aug 10, 2011 6.352 6.746 6.305 6.419 95,751,048 -0.08(-1.17%)
Aug 09, 2011 6.403 6.503 6.015 6.494 78,279,720 +0.43(+7.06%)
Aug 08, 2011 6.403 6.613 6.022 6.066 113,597,008 -0.78(-11.34%)
Aug 05, 2011 7.108 7.137 6.597 6.842 105,386,872 -0.15(-2.14%)
Aug 04, 2011 7.549 7.552 6.972 6.992 106,018,312 -0.64(-8.41%)
Aug 03, 2011 7.723 7.821 7.496 7.634 101,254,496 +0.02(+0.23%)
Aug 02, 2011 7.859 7.973 7.616 7.616 138,160,576 -0.04(-0.58%)
Aug 01, 2011 7.893 7.906 7.547 7.661 63,522,836 +0.00(+0.00%)
Jul 29, 2011 7.679 7.821 7.583 7.661 93,215,008 +0.21(+2.75%)
Jul 28, 2011 7.422 7.681 7.395 7.456 51,043,104 +0.01(+0.09%)
Jul 27, 2011 7.576 7.603 7.398 7.449 43,034,044 -0.16(-2.08%)
Jul 26, 2011 7.587 7.768 7.505 7.607 53,031,676 +0.05(+0.71%)
Jul 25, 2011 7.540 7.670 7.507 7.554 32,372,004 -0.12(-1.51%)
Jul 22, 2011 7.598 7.676 7.552 7.670 34,496,444 +0.09(+1.21%)
Jul 21, 2011 7.538 7.647 7.534 7.578 49,733,420 +0.06(+0.77%)
Jul 20, 2011 7.554 7.554 7.438 7.520 35,389,324 +0.01(+0.18%)
Jul 19, 2011 7.404 7.521 7.404 7.507 38,388,820 +0.17(+2.34%)
Jul 18, 2011 7.277 7.409 7.204 7.335 87,046,800 -0.02(-0.21%)
Jul 15, 2011 7.088 7.351 7.045 7.351 149,873,056 +0.61(+9.10%)
Jul 14, 2011 6.724 6.858 6.717 6.737 44,195,896 +0.06(+0.90%)
Jul 13, 2011 6.684 6.769 6.658 6.677 29,961,432 +0.04(+0.57%)
Jul 12, 2011 6.595 6.733 6.555 6.639 32,018,232 +0.00(+0.07%)
Jul 11, 2011 6.722 6.737 6.590 6.635 41,453,692 -0.19(-2.71%)
Jul 08, 2011 6.749 6.878 6.724 6.820 45,371,928 +0.02(+0.23%)
Jul 07, 2011 6.833 6.882 6.764 6.804 42,157,700 +0.07(+1.09%)
Jul 06, 2011 6.740 6.755 6.653 6.731 36,892,900 -0.02(-0.36%)
Jul 05, 2011 6.675 6.833 6.671 6.755 28,709,052 +0.04(+0.63%)
Jul 01, 2011 6.633 6.731 6.521 6.713 37,121,148 +0.09(+1.38%)
Jun 30, 2011 6.508 6.751 6.492 6.622 58,311,680 +0.14(+2.20%)
Jun 29, 2011 6.363 6.517 6.361 6.479 46,900,904 +0.14(+2.21%)
Jun 28, 2011 6.274 6.343 6.252 6.339 35,221,816 +0.11(+1.82%)
Jun 27, 2011 6.076 6.285 6.065 6.225 50,788,860 -0.00(-0.04%)
Jun 24, 2011 6.443 6.448 6.223 6.228 45,443,628 -0.21(-3.31%)
Jun 23, 2011 6.356 6.450 6.259 6.441 35,699,364 -0.00(-0.07%)
Jun 22, 2011 6.366 6.546 6.361 6.446 33,663,516 +0.04(+0.69%)
Jun 21, 2011 6.292 6.434 6.290 6.401 24,892,200 +0.15(+2.46%)
Jun 20, 2011 6.203 6.270 6.201 6.248 27,358,004 +0.02(+0.29%)
Jun 17, 2011 6.305 6.328 6.174 6.230 39,355,252 -0.03(-0.53%)
Jun 16, 2011 6.394 6.466 6.210 6.263 41,664,340 -0.13(-2.05%)
Jun 15, 2011 6.410 6.506 6.321 6.394 36,353,596 -0.05(-0.76%)
Jun 14, 2011 6.383 6.477 6.372 6.443 31,753,292 +0.15(+2.33%)
Jun 13, 2011 6.510 6.577 6.259 6.297 48,640,700 -0.20(-3.15%)
Jun 10, 2011 6.588 6.655 6.470 6.501 36,130,536 -0.11(-1.71%)
Jun 09, 2011 6.610 6.706 6.590 6.615 30,728,996 +0.04(+0.54%)
Jun 08, 2011 6.608 6.710 6.530 6.579 34,601,732 -0.03(-0.47%)
Jun 07, 2011 6.628 6.706 6.514 6.610 28,205,342 +0.01(+0.17%)
Jun 06, 2011 6.788 6.859 6.590 6.599 36,757,096 -0.19(-2.78%)
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.