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 26, 2010 6.246 6.265 6.124 6.193 41,690,760 -0.04(-0.60%)
Feb 25, 2010 6.093 6.235 6.023 6.230 59,068,232 +0.05(+0.86%)
Feb 24, 2010 6.172 6.221 6.118 6.177 45,448,568 +0.05(+0.76%)
Feb 23, 2010 6.272 6.272 6.120 6.130 63,832,812 -0.19(-2.95%)
Feb 22, 2010 6.468 6.477 6.280 6.316 59,117,308 -0.11(-1.78%)
Feb 19, 2010 6.368 6.482 6.356 6.430 57,424,860 +0.03(+0.47%)
Feb 18, 2010 6.321 6.423 6.258 6.400 99,562,976 +0.26(+4.17%)
Feb 17, 2010 6.109 6.162 5.985 6.144 62,658,784 +0.12(+2.05%)
Feb 16, 2010 5.957 6.058 5.939 6.020 39,003,792 +0.20(+3.49%)
Feb 12, 2010 5.743 5.817 5.817 5.817 47,303,396 -0.04(-0.68%)
Feb 11, 2010 5.685 5.866 5.652 5.857 40,904,520 +0.17(+2.99%)
Feb 10, 2010 5.678 5.750 5.559 5.687 34,139,904 -0.03(-0.45%)
Feb 09, 2010 5.752 5.796 5.598 5.713 49,739,580 +0.06(+1.11%)
Feb 08, 2010 5.759 5.820 5.629 5.650 42,315,720 -0.07(-1.14%)
Feb 05, 2010 5.647 5.785 5.491 5.715 72,220,632 -0.06(-1.05%)
Feb 04, 2010 5.894 5.906 5.624 5.776 63,562,800 -0.30(-4.91%)
Feb 03, 2010 6.097 6.162 5.985 6.074 30,231,072 -0.04(-0.72%)
Feb 02, 2010 6.065 6.137 5.964 6.118 34,212,436 +0.20(+3.33%)
Feb 01, 2010 5.845 6.039 5.845 5.921 45,457,992 +0.15(+2.52%)
Jan 29, 2010 5.990 6.076 5.743 5.776 65,704,300 -0.17(-2.86%)
Jan 28, 2010 5.974 6.027 5.834 5.946 77,013,192 -0.10(-1.62%)
Jan 27, 2010 6.172 6.186 5.887 6.044 73,702,768 -0.14(-2.26%)
Jan 26, 2010 6.211 6.321 6.134 6.183 43,318,692 -0.10(-1.59%)
Jan 25, 2010 6.265 6.377 6.228 6.284 40,097,980 +0.08(+1.28%)
Jan 22, 2010 6.305 6.451 6.172 6.204 68,621,952 -0.13(-2.06%)
Jan 21, 2010 6.505 6.584 6.333 6.335 70,747,992 -0.11(-1.74%)
Jan 20, 2010 6.479 6.496 6.377 6.447 42,993,436 -0.13(-1.95%)
Jan 19, 2010 6.449 6.587 6.409 6.575 44,843,108 +0.07(+1.07%)
Jan 15, 2010 6.414 6.505 6.505 6.505 78,209,288 +0.06(+0.87%)
Jan 14, 2010 6.531 6.615 6.414 6.449 68,132,384 -0.03(-0.54%)
Jan 13, 2010 6.391 6.512 6.274 6.484 45,045,520 +0.06(+0.87%)
Jan 12, 2010 6.412 6.456 6.333 6.428 55,707,300 -0.10(-1.50%)
Jan 11, 2010 6.754 6.754 6.463 6.526 60,993,228 -0.21(-3.15%)
Jan 08, 2010 6.617 6.740 6.538 6.738 47,325,696 +0.04(+0.66%)
Jan 07, 2010 6.673 6.712 6.568 6.694 56,459,200 +0.02(+0.24%)
Jan 06, 2010 6.808 6.810 6.650 6.678 65,103,816 -0.07(-1.10%)
Jan 05, 2010 6.596 6.787 6.573 6.752 116,468,240 +0.21(+3.13%)
Jan 04, 2010 6.393 6.552 6.274 6.547 126,237,856 +0.52(+8.54%)
Dec 31, 2009 6.144 6.032 6.032 6.032 44,258,844 -0.11(-1.82%)
Dec 30, 2009 6.153 6.232 6.123 6.144 38,401,572 -0.09(-1.38%)
Dec 29, 2009 6.423 6.503 6.225 6.230 62,777,376 -0.20(-3.12%)
Dec 28, 2009 6.563 6.580 6.344 6.430 63,671,108 -0.06(-0.86%)
Dec 24, 2009 6.426 6.545 6.416 6.486 38,888,364 +0.12(+1.87%)
Dec 23, 2009 6.298 6.407 6.256 6.368 40,507,348 +0.12(+1.90%)
Dec 22, 2009 6.223 6.277 6.155 6.249 50,754,712 +0.04(+0.64%)
Dec 21, 2009 6.221 6.235 6.144 6.209 57,112,020 +0.14(+2.23%)
Dec 18, 2009 5.943 6.148 5.943 6.074 110,243,312 +0.25(+4.24%)
Dec 17, 2009 5.776 5.890 5.692 5.827 75,244,888 -0.01(-0.20%)
Dec 16, 2009 5.785 5.850 5.736 5.838 60,112,480 +0.12(+2.08%)
Dec 15, 2009 5.680 5.780 5.671 5.720 68,576,064 +0.04(+0.70%)
Dec 14, 2009 5.703 5.738 5.666 5.680 142,475,408 +0.31(+5.82%)
Dec 11, 2009 5.426 5.468 5.337 5.368 53,291,252 -0.03(-0.60%)
Dec 10, 2009 5.281 5.431 5.244 5.400 78,667,360 +0.17(+3.25%)
Dec 09, 2009 5.319 5.328 5.142 5.230 58,844,380 -0.03(-0.49%)
Dec 08, 2009 5.342 5.356 5.225 5.256 66,152,224 -0.06(-1.10%)
Dec 07, 2009 5.302 5.447 5.279 5.314 71,100,824 +0.05(+1.02%)
Dec 04, 2009 5.466 5.489 5.174 5.260 110,570,888 -0.11(-2.00%)
Dec 03, 2009 5.489 5.489 5.351 5.368 57,723,420 -0.09(-1.58%)
Dec 02, 2009 5.605 5.605 5.405 5.454 75,883,776 -0.16(-2.90%)
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.