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 (%)
Feb 28, 2007 7.090 7.160 7.018 7.095 40,421,832 +0.02(+0.23%)
Feb 27, 2007 7.127 7.277 6.992 7.078 62,087,236 -0.21(-2.85%)
Feb 26, 2007 7.144 7.335 7.120 7.286 73,625,880 +0.18(+2.59%)
Feb 23, 2007 7.011 7.139 7.004 7.102 73,636,456 +0.21(+3.01%)
Feb 22, 2007 6.852 6.913 6.775 6.894 30,601,266 +0.06(+0.82%)
Feb 21, 2007 6.829 6.857 6.750 6.838 27,303,144 +0.01(+0.17%)
Feb 20, 2007 6.829 6.829 6.750 6.827 33,571,592 -0.09(-1.31%)
Feb 16, 2007 6.824 6.941 6.806 6.918 29,440,252 +0.08(+1.19%)
Feb 15, 2007 6.892 6.892 6.764 6.836 26,063,614 -0.07(-0.95%)
Feb 14, 2007 6.918 6.981 6.852 6.901 24,611,650 +0.01(+0.17%)
Feb 13, 2007 6.764 6.901 6.759 6.890 23,415,390 +0.10(+1.51%)
Feb 12, 2007 6.848 6.880 6.752 6.787 24,957,724 -0.12(-1.72%)
Feb 09, 2007 6.880 6.934 6.846 6.906 30,840,248 +0.05(+0.68%)
Feb 08, 2007 6.761 6.904 6.761 6.859 33,788,264 +0.07(+1.00%)
Feb 07, 2007 6.824 6.878 6.731 6.792 28,309,270 -0.03(-0.38%)
Feb 06, 2007 6.946 6.946 6.778 6.817 30,722,688 -0.09(-1.25%)
Feb 05, 2007 6.974 6.987 6.878 6.904 27,362,782 +0.04(+0.54%)
Feb 02, 2007 6.929 6.941 6.808 6.866 27,742,922 -0.04(-0.57%)
Feb 01, 2007 6.992 7.015 6.857 6.906 41,315,548 +0.00(+0.07%)
Jan 31, 2007 6.841 6.948 6.773 6.901 32,580,054 +0.05(+0.68%)
Jan 30, 2007 6.722 6.894 6.722 6.855 41,210,004 +0.17(+2.51%)
Jan 29, 2007 6.733 6.815 6.661 6.687 37,588,804 -0.07(-1.07%)
Jan 26, 2007 6.824 6.866 6.752 6.759 24,362,422 -0.01(-0.10%)
Jan 25, 2007 6.978 6.983 6.745 6.766 39,658,120 -0.22(-3.17%)
Jan 24, 2007 6.950 7.001 6.873 6.987 33,042,570 +0.03(+0.37%)
Jan 23, 2007 6.827 7.018 6.796 6.962 52,935,560 +0.22(+3.25%)
Jan 22, 2007 6.773 6.841 6.715 6.743 40,392,228 -0.01(-0.10%)
Jan 19, 2007 6.587 6.768 6.575 6.750 49,258,588 +0.19(+2.91%)
Jan 18, 2007 6.622 6.643 6.498 6.559 37,967,228 -0.03(-0.42%)
Jan 17, 2007 6.482 6.645 6.482 6.587 37,195,792 +0.08(+1.18%)
Jan 16, 2007 6.554 6.591 6.470 6.510 37,406,028 -0.03(-0.43%)
Jan 12, 2007 6.386 6.566 6.386 6.538 37,904,156 +0.17(+2.75%)
Jan 11, 2007 6.414 6.545 6.356 6.363 52,781,960 -0.07(-1.05%)
Jan 10, 2007 6.477 6.517 6.412 6.430 43,039,052 -0.07(-1.11%)
Jan 09, 2007 6.444 6.573 6.414 6.503 46,524,668 -0.02(-0.29%)
Jan 08, 2007 6.596 6.640 6.456 6.521 48,677,220 +0.01(+0.11%)
Jan 05, 2007 6.468 6.556 6.414 6.514 61,609,272 +0.05(+0.83%)
Jan 04, 2007 6.454 6.554 6.414 6.461 69,934,592 -0.03(-0.40%)
Jan 03, 2007 6.708 6.771 6.468 6.486 90,947,408 -0.28(-4.20%)
Dec 29, 2006 6.829 6.843 6.759 6.771 37,522,300 -0.07(-1.09%)
Dec 28, 2006 6.887 6.922 6.822 6.845 26,927,294 -0.02(-0.34%)
Dec 27, 2006 6.876 6.899 6.787 6.869 31,865,682 +0.03(+0.48%)
Dec 26, 2006 7.060 7.060 6.806 6.836 42,559,372 -0.11(-1.58%)
Dec 22, 2006 6.992 7.039 6.934 6.946 26,971,488 -0.07(-1.03%)
Dec 21, 2006 7.076 7.139 6.929 7.018 43,435,496 -0.08(-1.18%)
Dec 20, 2006 7.209 7.218 7.085 7.102 33,417,562 -0.09(-1.30%)
Dec 19, 2006 7.109 7.232 7.078 7.195 34,348,176 +0.04(+0.55%)
Dec 18, 2006 7.209 7.251 7.111 7.155 45,830,892 -0.10(-1.44%)
Dec 15, 2006 7.330 7.330 7.148 7.260 53,722,440 -0.07(-0.95%)
Dec 14, 2006 7.328 7.374 7.286 7.330 39,558,152 +0.05(+0.74%)
Dec 13, 2006 7.309 7.346 7.167 7.277 50,598,516 -0.02(-0.22%)
Dec 12, 2006 7.356 7.416 7.246 7.293 48,216,848 -0.11(-1.54%)
Dec 11, 2006 7.479 7.621 7.342 7.407 60,120,032 -0.07(-0.94%)
Dec 08, 2006 7.493 7.552 7.458 7.477 135,278,336 -0.35(-4.52%)
Dec 07, 2006 7.894 7.894 7.787 7.831 16,519,355 -0.03(-0.39%)
Dec 06, 2006 7.855 7.962 7.836 7.862 21,147,108 -0.01(-0.09%)
Dec 05, 2006 7.892 7.941 7.803 7.869 21,073,312 +0.01(+0.18%)
Dec 04, 2006 7.892 7.901 7.775 7.855 20,857,928 -0.09(-1.14%)
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.