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 (%)
Aug 29, 2003 2.389 2.403 2.361 2.374 6,827,571 -0.01(-0.37%)
Aug 28, 2003 2.300 2.398 2.289 2.383 12,029,640 +0.09(+3.72%)
Aug 27, 2003 2.302 2.352 2.297 2.297 7,412,935 -0.01(-0.47%)
Aug 26, 2003 2.291 2.308 2.269 2.308 10,464,864 -0.00(-0.09%)
Aug 25, 2003 2.343 2.346 2.302 2.311 5,154,125 -0.03(-1.40%)
Aug 22, 2003 2.387 2.396 2.339 2.343 5,477,399 -0.03(-1.20%)
Aug 21, 2003 2.321 2.387 2.315 2.372 9,928,357 +0.06(+2.56%)
Aug 20, 2003 2.304 2.332 2.284 2.313 8,464,490 -0.00(-0.09%)
Aug 19, 2003 2.343 2.354 2.289 2.315 10,329,253 -0.04(-1.86%)
Aug 18, 2003 2.352 2.372 2.332 2.359 8,797,353 +0.03(+1.41%)
Aug 15, 2003 2.311 2.328 2.278 2.326 4,245,943 +0.04(+1.63%)
Aug 14, 2003 2.337 2.343 2.243 2.289 13,416,340 -0.07(-2.88%)
Aug 13, 2003 2.350 2.396 2.324 2.357 14,643,230 +0.03(+1.22%)
Aug 12, 2003 2.311 2.343 2.311 2.328 16,984,230 +0.03(+1.33%)
Aug 11, 2003 2.300 2.321 2.289 2.297 15,003,489 +0.04(+1.85%)
Aug 08, 2003 2.284 2.317 2.256 2.256 10,814,165 -0.01(-0.29%)
Aug 07, 2003 2.190 2.282 2.177 2.262 24,008,596 +0.09(+4.03%)
Aug 06, 2003 2.070 2.184 2.070 2.175 18,536,676 +0.10(+4.86%)
Aug 05, 2003 2.070 2.113 2.061 2.074 13,415,427 +0.02(+0.96%)
Aug 04, 2003 2.076 2.083 2.048 2.054 5,993,816 -0.02(-1.16%)
Aug 01, 2003 2.124 2.124 2.070 2.078 10,863,478 -0.02(-0.84%)
Jul 31, 2003 2.085 2.133 2.070 2.096 21,342,496 +0.03(+1.27%)
Jul 30, 2003 2.120 2.122 2.059 2.070 12,101,326 -0.05(-2.38%)
Jul 29, 2003 2.109 2.170 2.072 2.120 27,401,606 +0.04(+1.79%)
Jul 28, 2003 2.102 2.102 2.048 2.083 14,392,099 -0.01(-0.31%)
Jul 25, 2003 2.026 2.089 2.015 2.089 6,997,884 +0.07(+3.36%)
Jul 24, 2003 2.054 2.085 2.008 2.021 9,315,140 -0.03(-1.28%)
Jul 23, 2003 2.109 2.122 2.039 2.048 10,443,404 -0.07(-3.11%)
Jul 22, 2003 2.109 2.127 2.065 2.113 9,080,903 +0.01(+0.52%)
Jul 21, 2003 2.129 2.146 2.081 2.102 9,341,166 -0.01(-0.62%)
Jul 18, 2003 2.092 2.127 2.087 2.116 8,905,568 +0.03(+1.58%)
Jul 17, 2003 2.048 2.102 2.021 2.083 10,500,936 +0.03(+1.39%)
Jul 16, 2003 2.057 2.083 2.032 2.054 10,353,910 +0.01(+0.32%)
Jul 15, 2003 2.131 2.140 2.048 2.048 9,481,343 -0.08(-3.91%)
Jul 14, 2003 2.120 2.142 2.083 2.131 13,419,536 +0.04(+1.67%)
Jul 11, 2003 2.092 2.120 2.061 2.096 7,632,561 +0.02(+0.74%)
Jul 10, 2003 2.157 2.157 2.048 2.081 16,635,385 -0.08(-3.55%)
Jul 09, 2003 2.092 2.177 2.092 2.157 22,629,658 +0.08(+3.68%)
Jul 08, 2003 2.094 2.102 2.046 2.081 21,247,524 -0.04(-1.66%)
Jul 07, 2003 2.146 2.159 2.085 2.116 23,020,052 -0.07(-3.30%)
Jul 03, 2003 2.173 2.210 2.131 2.188 18,942,596 +0.02(+0.71%)
Jul 02, 2003 2.201 2.212 2.162 2.173 14,227,266 -0.02(-0.90%)
Jul 01, 2003 2.201 2.212 2.162 2.192 22,449,300 -0.02(-0.89%)
Jun 30, 2003 2.254 2.267 2.188 2.212 23,823,672 -0.04(-1.85%)
Jun 27, 2003 2.300 2.300 2.245 2.254 11,507,743 -0.04(-1.63%)
Jun 26, 2003 2.348 2.376 2.262 2.291 17,177,372 -0.04(-1.60%)
Jun 25, 2003 2.225 2.361 2.223 2.328 28,577,358 +0.12(+5.46%)
Jun 24, 2003 2.201 2.245 2.201 2.208 9,588,645 +0.02(+0.70%)
Jun 23, 2003 2.221 2.234 2.168 2.192 13,770,207 -0.01(-0.30%)
Jun 20, 2003 2.234 2.267 2.192 2.199 9,709,644 -0.04(-1.95%)
Jun 19, 2003 2.216 2.278 2.194 2.243 25,243,248 +0.01(+0.59%)
Jun 18, 2003 2.201 2.238 2.168 2.230 18,736,668 +0.02(+0.99%)
Jun 17, 2003 2.278 2.278 2.190 2.208 21,136,112 -0.07(-2.89%)
Jun 16, 2003 2.319 2.321 2.251 2.273 14,746,422 -0.02(-1.05%)
Jun 13, 2003 2.431 2.431 2.293 2.297 20,278,156 -0.07(-2.96%)
Jun 12, 2003 2.497 2.508 2.330 2.367 17,369,602 -0.09(-3.48%)
Jun 11, 2003 2.348 2.466 2.335 2.453 20,116,520 +0.13(+5.76%)
Jun 10, 2003 2.311 2.350 2.291 2.319 12,380,767 +0.02(+0.67%)
Jun 09, 2003 2.376 2.383 2.289 2.304 17,281,020 -0.04(-1.77%)
Jun 06, 2003 2.387 2.400 2.313 2.346 10,593,169 +0.00(+0.09%)
Jun 05, 2003 2.348 2.370 2.306 2.343 11,071,688 -0.02(-0.65%)
Jun 04, 2003 2.308 2.407 2.308 2.359 17,406,130 +0.07(+2.87%)
Jun 03, 2003 2.348 2.354 2.291 2.293 14,553,279 -0.01(-0.38%)
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.