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, 2012 5.985 6.031 5.861 5.976 67,222,544 -0.01(-0.20%)
Feb 28, 2012 6.021 6.040 5.935 5.988 58,045,392 -0.01(-0.24%)
Feb 27, 2012 6.074 6.081 5.976 6.002 57,269,636 -0.08(-1.34%)
Feb 24, 2012 5.935 6.181 5.918 6.083 91,215,072 +0.11(+1.88%)
Feb 23, 2012 5.761 5.973 5.725 5.971 81,797,736 +0.23(+3.95%)
Feb 22, 2012 5.806 5.820 5.651 5.744 105,530,776 -0.14(-2.40%)
Feb 21, 2012 5.985 5.990 5.866 5.885 83,122,928 -0.02(-0.36%)
Feb 17, 2012 5.761 5.973 5.751 5.906 114,251,080 +0.22(+3.95%)
Feb 16, 2012 5.514 5.687 5.433 5.682 69,627,104 +0.18(+3.26%)
Feb 15, 2012 5.438 5.562 5.383 5.503 85,261,936 +0.07(+1.37%)
Feb 14, 2012 5.455 5.486 5.366 5.428 64,356,464 +0.01(+0.22%)
Feb 13, 2012 5.426 5.574 5.318 5.416 124,884,896 +0.13(+2.39%)
Feb 10, 2012 5.240 5.307 5.154 5.290 78,062,136 -0.05(-0.94%)
Feb 09, 2012 5.330 5.412 5.266 5.340 76,390,744 +0.05(+1.04%)
Feb 08, 2012 5.328 5.381 5.266 5.285 52,349,420 -0.02(-0.32%)
Feb 07, 2012 5.414 5.421 5.263 5.302 65,276,520 -0.11(-2.08%)
Feb 06, 2012 5.283 5.438 5.278 5.414 62,368,596 +0.08(+1.52%)
Feb 03, 2012 5.323 5.345 5.211 5.333 68,823,264 +0.05(+0.86%)
Feb 02, 2012 5.046 5.297 5.032 5.287 99,579,976 +0.27(+5.48%)
Feb 01, 2012 5.079 5.103 4.931 5.013 100,376,784 -0.04(-0.76%)
Jan 31, 2012 5.151 5.180 5.046 5.051 94,146,680 -0.13(-2.58%)
Jan 30, 2012 5.223 5.235 5.122 5.185 53,098,536 -0.09(-1.63%)
Jan 27, 2012 5.168 5.316 5.168 5.271 63,723,468 +0.04(+0.69%)
Jan 26, 2012 5.505 5.548 5.199 5.235 124,098,424 -0.35(-6.33%)
Jan 25, 2012 5.390 5.615 5.283 5.589 99,477,160 +0.21(+3.96%)
Jan 24, 2012 5.275 5.388 5.194 5.376 87,792,648 +0.05(+0.94%)
Jan 23, 2012 5.333 5.414 5.170 5.326 133,887,864 +0.32(+6.30%)
Jan 20, 2012 4.936 5.013 4.879 5.010 83,730,408 +0.07(+1.35%)
Jan 19, 2012 5.146 5.149 4.910 4.943 93,943,352 -0.18(-3.59%)
Jan 18, 2012 4.969 5.182 4.926 5.127 86,760,320 +0.15(+3.08%)
Jan 17, 2012 5.139 5.154 4.972 4.974 92,278,976 -0.14(-2.80%)
Jan 13, 2012 5.261 5.266 5.103 5.118 66,822,836 -0.18(-3.43%)
Jan 12, 2012 5.378 5.424 5.228 5.299 74,150,536 -0.08(-1.43%)
Jan 11, 2012 5.476 5.476 5.310 5.376 90,085,784 -0.17(-3.01%)
Jan 10, 2012 5.669 5.703 5.515 5.543 55,501,404 -0.07(-1.19%)
Jan 09, 2012 5.622 5.669 5.495 5.610 78,459,384 -0.10(-1.75%)
Jan 06, 2012 5.638 5.788 5.624 5.710 63,000,060 +0.09(+1.52%)
Jan 05, 2012 5.691 5.743 5.591 5.624 69,881,224 -0.06(-1.01%)
Jan 04, 2012 5.588 5.731 5.586 5.681 69,895,176 +0.37(+7.04%)
Dec 30, 2011 5.412 5.412 5.307 5.307 36,725,292 -0.10(-1.94%)
Dec 29, 2011 5.395 5.467 5.360 5.412 38,432,192 +0.02(+0.31%)
Dec 28, 2011 5.586 5.643 5.384 5.395 31,551,944 -0.20(-3.66%)
Dec 27, 2011 5.617 5.676 5.584 5.600 18,431,722 -0.05(-0.88%)
Dec 23, 2011 5.622 5.686 5.579 5.650 20,467,262 +0.18(+3.22%)
Dec 21, 2011 5.441 5.486 5.376 5.474 32,273,294 +0.04(+0.74%)
Dec 20, 2011 5.343 5.484 5.343 5.434 39,437,036 +0.18(+3.45%)
Dec 19, 2011 5.474 5.476 5.238 5.253 44,298,632 -0.22(-4.00%)
Dec 16, 2011 5.474 5.512 5.403 5.472 36,680,756 +0.05(+0.88%)
Dec 15, 2011 5.462 5.531 5.379 5.424 48,131,100 +0.05(+0.93%)
Dec 14, 2011 5.526 5.526 5.357 5.374 47,879,844 -0.20(-3.67%)
Dec 13, 2011 5.710 5.788 5.541 5.579 34,725,300 -0.07(-1.22%)
Dec 12, 2011 5.788 5.788 5.586 5.648 40,034,788 -0.22(-3.81%)
Dec 09, 2011 5.774 5.903 5.762 5.872 39,058,900 +0.10(+1.77%)
Dec 08, 2011 6.026 6.060 5.750 5.769 53,041,564 -0.31(-5.09%)
Dec 07, 2011 6.119 6.131 5.986 6.079 37,687,876 -0.04(-0.58%)
Dec 06, 2011 5.957 6.157 5.957 6.115 47,173,688 +0.13(+2.11%)
Dec 05, 2011 6.143 6.176 5.943 5.988 39,527,084 -0.07(-1.14%)
Dec 02, 2011 6.100 6.229 6.036 6.057 62,592,984 +0.03(+0.55%)
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.