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 (%)
Oct 31, 2003 2.795 2.795 2.669 2.781 22,296,110 +0.11(+4.01%)
Oct 30, 2003 2.748 2.813 2.685 2.673 16,238,326 -0.07(-2.71%)
Oct 29, 2003 2.634 2.750 2.629 2.748 18,072,522 +0.11(+4.34%)
Oct 28, 2003 2.620 2.634 2.592 2.634 8,154,130 +0.02(+0.62%)
Oct 27, 2003 2.622 2.634 2.587 2.617 7,958,054 +0.03(+1.26%)
Oct 24, 2003 2.622 2.622 2.568 2.585 5,227,139 -0.01(-0.54%)
Oct 23, 2003 2.629 2.629 2.580 2.599 8,859,063 -0.05(-1.76%)
Oct 22, 2003 2.662 2.662 2.622 2.645 7,779,139 +0.00(+0.18%)
Oct 21, 2003 2.582 2.634 2.582 2.641 6,326,369 +0.08(+3.19%)
Oct 20, 2003 2.620 2.620 2.552 2.559 7,512,698 -0.06(-2.14%)
Oct 17, 2003 2.627 2.622 2.580 2.615 6,179,205 -0.01(-0.44%)
Oct 16, 2003 2.571 2.634 2.568 2.627 14,448,321 +0.03(+1.26%)
Oct 15, 2003 2.650 2.657 2.578 2.594 9,723,602 -0.06(-2.20%)
Oct 14, 2003 2.678 2.678 2.606 2.652 10,472,298 -0.03(-1.13%)
Oct 13, 2003 2.690 2.708 2.673 2.683 5,255,456 -0.01(-0.26%)
Oct 10, 2003 2.655 2.687 2.643 2.690 7,296,027 +0.05(+1.94%)
Oct 09, 2003 2.650 2.664 2.610 2.638 7,189,193 +0.00(+0.18%)
Oct 08, 2003 2.629 2.701 2.638 2.634 12,941,491 +0.00(+0.18%)
Oct 07, 2003 2.552 2.641 2.533 2.629 13,080,933 +0.08(+3.01%)
Oct 06, 2003 2.547 2.564 2.540 2.552 7,144,571 -0.01(-0.27%)
Oct 03, 2003 2.564 2.580 2.524 2.559 7,259,128 +0.00(+0.00%)
Oct 02, 2003 2.545 2.561 2.522 2.559 6,941,630 +0.00(+0.09%)
Oct 01, 2003 2.524 2.561 2.485 2.557 9,042,268 +0.04(+1.76%)
Sep 30, 2003 2.454 2.533 2.447 2.513 15,754,784 +0.06(+2.57%)
Sep 29, 2003 2.396 2.440 2.391 2.450 10,206,715 +0.08(+3.45%)
Sep 26, 2003 2.450 2.459 2.366 2.368 6,095,540 -0.08(-3.33%)
Sep 25, 2003 2.526 2.529 2.443 2.450 9,701,721 -0.06(-2.50%)
Sep 24, 2003 2.473 2.517 2.473 2.513 14,628,094 +0.06(+2.47%)
Sep 23, 2003 2.471 2.489 2.447 2.452 9,818,423 +0.03(+1.35%)
Sep 22, 2003 2.370 2.459 2.368 2.419 12,723,962 +0.05(+2.07%)
Sep 19, 2003 2.331 2.384 2.331 2.370 10,564,115 +0.04(+1.60%)
Sep 18, 2003 2.361 2.366 2.328 2.333 15,913,963 -0.03(-1.18%)
Sep 17, 2003 2.401 2.401 2.356 2.361 8,978,768 -0.05(-2.03%)
Sep 16, 2003 2.377 2.419 2.394 2.410 7,048,893 +0.03(+1.37%)
Sep 15, 2003 2.366 2.387 2.363 2.377 4,953,403 +0.01(+0.29%)
Sep 12, 2003 2.368 2.391 2.349 2.370 5,748,866 -0.01(-0.49%)
Sep 11, 2003 2.401 2.419 2.354 2.382 10,576,986 -0.02(-0.78%)
Sep 10, 2003 2.438 2.445 2.384 2.401 11,039,504 -0.04(-1.62%)
Sep 09, 2003 2.494 2.499 2.438 2.440 10,010,209 -0.07(-2.60%)
Sep 08, 2003 2.489 2.506 2.485 2.506 5,048,224 +0.00(+0.09%)
Sep 05, 2003 2.494 2.515 2.494 2.503 6,080,094 -0.00(-0.19%)
Sep 04, 2003 2.513 2.513 2.471 2.508 10,428,105 +0.02(+0.75%)
Sep 03, 2003 2.487 2.503 2.468 2.489 8,319,744 +0.01(+0.56%)
Sep 02, 2003 2.522 2.524 2.466 2.475 9,845,024 -0.05(-2.03%)
Aug 29, 2003 2.543 2.557 2.513 2.526 6,415,612 -0.01(-0.37%)
Aug 28, 2003 2.447 2.552 2.436 2.536 11,303,800 +0.09(+3.72%)
Aug 27, 2003 2.450 2.503 2.445 2.445 6,965,657 -0.01(-0.47%)
Aug 26, 2003 2.438 2.457 2.415 2.457 9,833,440 -0.00(-0.09%)
Aug 25, 2003 2.494 2.496 2.450 2.459 4,843,137 -0.03(-1.40%)
Aug 22, 2003 2.540 2.550 2.489 2.494 5,146,906 -0.03(-1.20%)
Aug 21, 2003 2.471 2.540 2.464 2.524 9,329,304 +0.06(+2.56%)
Aug 20, 2003 2.452 2.482 2.431 2.461 7,953,763 -0.00(-0.09%)
Aug 19, 2003 2.494 2.506 2.436 2.464 9,706,011 -0.05(-1.86%)
Aug 18, 2003 2.503 2.524 2.482 2.510 8,266,542 +0.03(+1.41%)
Aug 15, 2003 2.459 2.478 2.424 2.475 3,989,753 +0.04(+1.63%)
Aug 14, 2003 2.487 2.494 2.387 2.436 12,606,831 -0.07(-2.88%)
Aug 13, 2003 2.501 2.550 2.473 2.508 13,759,693 +0.03(+1.22%)
Aug 12, 2003 2.459 2.494 2.459 2.478 15,959,442 +0.03(+1.33%)
Aug 11, 2003 2.447 2.471 2.436 2.445 14,098,215 +0.04(+1.84%)
Aug 08, 2003 2.431 2.466 2.401 2.401 10,161,664 -0.01(-0.29%)
Aug 07, 2003 2.331 2.429 2.317 2.408 22,559,976 +0.09(+4.03%)
Aug 06, 2003 2.203 2.324 2.203 2.314 17,418,218 +0.11(+4.86%)
Aug 05, 2003 2.203 2.249 2.193 2.207 12,605,973 +0.02(+0.96%)
Aug 04, 2003 2.210 2.217 2.179 2.186 5,632,164 -0.03(-1.16%)
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.