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 29, 2008 10.74 10.75 10.49 10.54 45,556,260 -0.24(-2.23%)
Feb 28, 2008 10.67 10.87 10.64 10.78 84,149,896 +0.21(+1.98%)
Feb 27, 2008 10.60 10.76 10.55 10.57 49,316,228 -0.21(-1.97%)
Feb 26, 2008 10.74 10.88 10.60 10.78 74,498,080 +0.01(+0.09%)
Feb 25, 2008 10.35 10.84 10.34 10.77 46,608,772 +0.41(+3.98%)
Feb 22, 2008 10.25 10.39 10.14 10.36 46,710,620 +0.06(+0.61%)
Feb 21, 2008 10.44 10.52 10.24 10.30 52,137,064 -0.15(-1.47%)
Feb 20, 2008 10.11 10.49 10.10 10.45 37,877,832 +0.28(+2.73%)
Feb 19, 2008 10.19 10.28 10.08 10.17 39,727,456 +0.14(+1.39%)
Feb 18, 2008 10.04 10.14 9.913 10.03 0 +0.00(+0.00%)
Feb 15, 2008 10.04 10.14 9.913 10.03 57,768,780 +0.04(+0.37%)
Feb 14, 2008 9.927 10.12 9.852 9.996 63,670,768 +0.15(+1.54%)
Feb 13, 2008 9.614 9.889 9.614 9.845 43,309,612 +0.21(+2.20%)
Feb 12, 2008 9.603 9.768 9.514 9.633 57,354,292 +0.04(+0.44%)
Feb 11, 2008 9.090 9.607 9.022 9.591 88,942,192 +0.59(+6.50%)
Feb 08, 2008 8.696 9.032 8.631 9.006 47,596,804 +0.28(+3.23%)
Feb 07, 2008 8.509 8.745 8.509 8.724 28,864,232 +0.15(+1.77%)
Feb 06, 2008 8.654 8.733 8.547 8.572 28,112,006 -0.04(-0.46%)
Feb 05, 2008 8.724 8.777 8.612 8.612 33,378,956 -0.24(-2.71%)
Feb 04, 2008 8.789 8.915 8.705 8.852 30,188,574 +0.06(+0.72%)
Feb 01, 2008 8.656 8.838 8.640 8.789 32,253,274 +0.13(+1.48%)
Jan 31, 2008 8.523 8.733 8.430 8.661 44,063,600 +0.07(+0.79%)
Jan 30, 2008 8.575 8.796 8.542 8.593 37,882,608 -0.00(-0.03%)
Jan 29, 2008 8.589 8.666 8.561 8.596 36,634,068 +0.05(+0.57%)
Jan 28, 2008 8.409 8.575 8.381 8.547 36,537,320 +0.13(+1.58%)
Jan 25, 2008 8.598 8.682 8.363 8.414 35,423,320 -0.10(-1.23%)
Jan 24, 2008 8.393 8.570 8.384 8.519 32,744,844 +0.13(+1.53%)
Jan 23, 2008 8.255 8.475 8.022 8.391 64,807,764 -0.11(-1.34%)
Jan 22, 2008 8.232 8.570 8.211 8.505 42,096,648 -0.17(-1.99%)
Jan 21, 2008 8.619 8.803 8.533 8.677 0 +0.00(+0.00%)
Jan 18, 2008 8.619 8.803 8.533 8.677 46,472,484 +0.10(+1.17%)
Jan 17, 2008 8.983 9.106 8.547 8.577 47,784,252 -0.39(-4.37%)
Jan 16, 2008 9.160 9.230 8.875 8.969 40,721,796 -0.25(-2.68%)
Jan 15, 2008 9.337 9.390 9.164 9.216 32,367,758 -0.22(-2.32%)
Jan 14, 2008 9.258 9.467 9.258 9.435 36,690,596 +0.22(+2.43%)
Jan 11, 2008 9.092 9.265 9.025 9.211 27,332,216 +0.05(+0.59%)
Jan 10, 2008 9.090 9.204 8.997 9.157 32,900,606 +0.03(+0.38%)
Jan 09, 2008 8.985 9.160 8.966 9.122 27,612,554 +0.14(+1.61%)
Jan 08, 2008 9.176 9.218 8.959 8.978 26,238,194 -0.14(-1.48%)
Jan 07, 2008 9.202 9.220 8.978 9.113 31,381,406 -0.05(-0.56%)
Jan 04, 2008 9.290 9.383 9.148 9.164 32,034,054 -0.28(-2.91%)
Jan 03, 2008 9.376 9.519 9.328 9.439 31,405,666 +0.11(+1.22%)
Jan 02, 2008 9.232 9.353 9.232 9.325 31,425,590 +0.19(+2.07%)
Jan 01, 2008 9.174 9.247 9.136 9.136 0 +0.00(+0.00%)
Dec 31, 2007 9.174 9.247 9.136 9.136 11,669,910 -0.08(-0.83%)
Dec 28, 2007 9.139 9.265 9.139 9.213 15,124,434 +0.10(+1.05%)
Dec 27, 2007 9.073 9.178 9.073 9.118 13,146,278 -0.02(-0.20%)
Dec 26, 2007 9.032 9.181 9.032 9.136 15,601,574 +0.03(+0.31%)
Dec 24, 2007 9.153 9.185 9.080 9.108 9,476,267 -0.00(-0.03%)
Dec 21, 2007 8.948 9.136 8.920 9.111 34,277,576 +0.16(+1.82%)
Dec 20, 2007 8.934 8.992 8.850 8.948 19,949,556 +0.03(+0.29%)
Dec 19, 2007 8.892 8.983 8.840 8.922 21,699,500 +0.03(+0.37%)
Dec 18, 2007 8.812 8.936 8.794 8.889 27,672,566 +0.12(+1.41%)
Dec 17, 2007 8.864 8.941 8.698 8.766 27,163,488 -0.14(-1.57%)
Dec 14, 2007 9.053 9.055 8.880 8.906 30,464,476 -0.17(-1.87%)
Dec 13, 2007 8.927 9.106 8.922 9.076 27,987,194 +0.09(+0.99%)
Dec 12, 2007 8.948 9.029 8.894 8.987 29,843,840 +0.18(+2.04%)
Dec 11, 2007 8.999 9.071 8.805 8.808 25,862,804 -0.18(-2.00%)
Dec 10, 2007 8.950 8.994 8.922 8.987 18,218,850 +0.04(+0.50%)
Dec 07, 2007 8.983 9.043 8.871 8.943 19,257,852 -0.02(-0.21%)
Dec 06, 2007 8.787 9.020 8.782 8.962 33,275,654 +0.18(+2.07%)
Dec 05, 2007 8.780 8.824 8.743 8.780 25,440,172 +0.07(+0.78%)
Dec 04, 2007 8.705 8.789 8.663 8.712 32,092,398 -0.03(-0.32%)
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.