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 (%)
Mar 31, 2009 4.114 4.156 3.948 3.976 66,944,740 -0.07(-1.78%)
Mar 30, 2009 4.109 4.172 3.958 4.048 69,080,632 -0.38(-8.58%)
Mar 26, 2009 4.580 4.675 4.368 4.428 80,313,256 -0.07(-1.55%)
Mar 25, 2009 4.585 4.692 4.319 4.498 75,698,952 -0.04(-0.87%)
Mar 24, 2009 4.475 4.668 4.316 4.538 75,488,864 -0.01(-0.15%)
Mar 23, 2009 4.432 4.547 4.398 4.545 85,536,088 +0.43(+10.54%)
Mar 20, 2009 4.249 4.389 4.083 4.111 82,509,696 -0.26(-5.86%)
Mar 19, 2009 4.228 4.399 4.139 4.367 93,326,336 +0.29(+7.01%)
Mar 18, 2009 3.904 4.158 3.759 4.081 92,254,072 +0.13(+3.24%)
Mar 17, 2009 3.750 3.967 3.683 3.953 65,942,464 +0.25(+6.67%)
Mar 16, 2009 3.596 3.846 3.554 3.706 58,788,992 +0.10(+2.85%)
Mar 13, 2009 3.745 3.766 3.564 3.603 0 -0.10(-2.83%)
Mar 12, 2009 3.638 3.717 3.496 3.708 66,985,084 +0.07(+1.92%)
Mar 11, 2009 3.484 3.694 3.473 3.638 76,546,800 +0.20(+5.69%)
Mar 10, 2009 3.415 3.538 3.368 3.442 66,213,012 +0.17(+5.05%)
Mar 09, 2009 3.244 3.461 3.193 3.277 52,586,348 +0.00(+0.00%)
Mar 06, 2009 3.394 3.531 3.142 3.277 0 -0.09(-2.77%)
Mar 05, 2009 3.335 3.571 3.289 3.370 73,347,928 -0.07(-2.03%)
Mar 04, 2009 3.403 3.501 3.359 3.440 61,255,744 +0.31(+9.74%)
Mar 02, 2009 3.529 3.603 3.132 3.135 86,857,688 -0.51(-14.00%)
Feb 27, 2009 3.533 3.752 3.452 3.645 0 +0.05(+1.30%)
Feb 26, 2009 3.843 3.939 3.470 3.599 118,601,184 -0.14(-3.74%)
Feb 25, 2009 3.662 3.846 3.496 3.738 72,005,024 +0.10(+2.89%)
Feb 24, 2009 3.538 3.685 3.428 3.634 85,675,992 +0.17(+5.05%)
Feb 23, 2009 3.801 3.808 3.442 3.459 73,077,688 -0.20(-5.48%)
Feb 20, 2009 3.778 3.864 3.587 3.659 0 -0.24(-6.10%)
Feb 19, 2009 3.951 4.004 3.787 3.897 70,117,128 +0.08(+2.08%)
Feb 18, 2009 3.941 4.009 3.683 3.818 88,364,624 -0.17(-4.32%)
Feb 17, 2009 4.132 4.160 3.955 3.990 67,130,160 -0.34(-7.96%)
Feb 13, 2009 4.265 4.433 4.254 4.335 59,185,532 +0.04(+0.92%)
Feb 12, 2009 4.109 4.316 4.041 4.296 65,529,968 +0.09(+2.22%)
Feb 11, 2009 4.226 4.316 4.065 4.202 67,070,244 +0.01(+0.22%)
Feb 10, 2009 4.403 4.545 4.137 4.193 89,293,880 -0.21(-4.66%)
Feb 09, 2009 4.368 4.498 4.335 4.398 69,133,792 +0.18(+4.20%)
Feb 06, 2009 4.114 4.279 4.069 4.221 0 +0.05(+1.23%)
Feb 05, 2009 3.958 4.188 3.869 4.170 74,285,184 +0.19(+4.68%)
Feb 04, 2009 3.902 4.041 3.857 3.983 70,061,752 +0.14(+3.70%)
Feb 03, 2009 3.720 3.864 3.671 3.841 62,047,196 +0.17(+4.57%)
Feb 02, 2009 3.613 3.727 3.512 3.673 51,622,612 -0.01(-0.32%)
Jan 30, 2009 4.000 4.000 3.652 3.685 0 -0.21(-5.33%)
Jan 29, 2009 3.771 4.002 3.741 3.892 73,347,568 -0.01(-0.30%)
Jan 28, 2009 3.652 3.993 3.631 3.904 100,807,656 +0.26(+7.10%)
Jan 27, 2009 3.692 3.762 3.535 3.645 64,460,144 -0.04(-1.01%)
Jan 26, 2009 3.449 3.785 3.438 3.683 96,071,960 +0.21(+6.04%)
Jan 23, 2009 3.191 3.491 3.146 3.473 0 +0.16(+4.93%)
Jan 22, 2009 3.442 3.442 3.207 3.310 75,086,864 -0.22(-6.15%)
Jan 21, 2009 3.328 3.545 3.221 3.526 79,781,864 +0.32(+10.12%)
Jan 20, 2009 3.494 3.592 3.193 3.202 92,709,760 -0.35(-9.96%)
Jan 16, 2009 3.708 3.748 3.473 3.557 0 -0.02(-0.46%)
Jan 15, 2009 3.545 3.624 3.166 3.573 100,490,672 -0.02(-0.52%)
Jan 14, 2009 3.699 3.720 3.526 3.592 74,469,504 -0.20(-5.17%)
Jan 13, 2009 3.727 3.899 3.671 3.787 74,500,296 +0.05(+1.25%)
Jan 12, 2009 3.794 3.832 3.687 3.741 57,238,860 -0.15(-3.78%)
Jan 09, 2009 4.137 4.139 3.855 3.888 76,366,144 -0.22(-5.28%)
Jan 08, 2009 4.151 4.254 4.062 4.104 86,906,960 -0.16(-3.72%)
Jan 07, 2009 4.296 4.475 4.160 4.263 80,404,136 -0.19(-4.19%)
Jan 06, 2009 4.440 4.610 4.370 4.449 106,374,648 +0.22(+5.30%)
Jan 05, 2009 4.102 4.351 4.023 4.226 90,359,424 +0.20(+4.98%)
Jan 02, 2009 3.785 4.046 3.750 4.025 0 +0.26(+6.80%)
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.