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 (%)
Jun 30, 2003 2.398 2.412 2.328 2.354 22,386,210 -0.04(-1.85%)
Jun 27, 2003 2.447 2.447 2.389 2.398 10,813,394 -0.04(-1.63%)
Jun 26, 2003 2.499 2.529 2.408 2.438 16,140,931 -0.04(-1.60%)
Jun 25, 2003 2.368 2.513 2.366 2.478 26,853,068 +0.13(+5.46%)
Jun 24, 2003 2.342 2.389 2.342 2.349 9,010,089 +0.02(+0.70%)
Jun 23, 2003 2.363 2.377 2.307 2.333 12,939,346 -0.01(-0.30%)
Jun 20, 2003 2.377 2.412 2.333 2.340 9,123,788 -0.05(-1.95%)
Jun 19, 2003 2.359 2.424 2.335 2.387 23,720,132 +0.01(+0.59%)
Jun 18, 2003 2.342 2.382 2.307 2.373 17,606,144 +0.02(+0.99%)
Jun 17, 2003 2.424 2.424 2.331 2.349 19,860,810 -0.07(-2.89%)
Jun 16, 2003 2.468 2.471 2.396 2.419 13,856,659 -0.03(-1.05%)
Jun 13, 2003 2.587 2.587 2.440 2.445 19,054,622 -0.07(-2.96%)
Jun 12, 2003 2.657 2.669 2.480 2.520 16,321,562 -0.09(-3.48%)
Jun 11, 2003 2.499 2.624 2.485 2.610 18,902,738 +0.14(+5.76%)
Jun 10, 2003 2.459 2.501 2.438 2.468 11,633,741 +0.02(+0.67%)
Jun 09, 2003 2.529 2.536 2.436 2.452 16,238,326 -0.04(-1.77%)
Jun 06, 2003 2.540 2.554 2.461 2.496 9,954,003 +0.00(+0.09%)
Jun 05, 2003 2.499 2.522 2.454 2.494 10,403,650 -0.02(-0.65%)
Jun 04, 2003 2.457 2.561 2.457 2.510 16,355,886 +0.07(+2.87%)
Jun 03, 2003 2.499 2.506 2.438 2.440 13,675,170 -0.01(-0.38%)
Jun 02, 2003 2.436 2.494 2.426 2.450 11,641,893 +0.07(+2.94%)
May 30, 2003 2.314 2.422 2.314 2.380 15,259,229 +0.07(+3.13%)
May 29, 2003 2.296 2.326 2.291 2.307 14,145,840 -0.03(-1.39%)
May 28, 2003 2.436 2.438 2.340 2.340 16,096,310 -0.06(-2.62%)
May 27, 2003 2.417 2.433 2.387 2.403 18,040,344 -0.01(-0.58%)
May 23, 2003 2.443 2.459 2.394 2.417 15,024,109 -0.01(-0.29%)
May 22, 2003 2.410 2.459 2.373 2.424 25,021,876 +0.06(+2.36%)
May 21, 2003 2.282 2.391 2.270 2.368 21,255,230 +0.09(+3.78%)
May 20, 2003 2.307 2.314 2.251 2.282 8,990,782 -0.01(-0.61%)
May 19, 2003 2.270 2.314 2.270 2.296 12,657,888 +0.03(+1.13%)
May 16, 2003 2.249 2.319 2.237 2.270 22,200,860 -0.04(-1.62%)
May 15, 2003 2.319 2.324 2.284 2.307 23,064,112 +0.05(+2.06%)
May 14, 2003 2.207 2.261 2.184 2.261 23,267,912 +0.07(+3.30%)
May 13, 2003 2.133 2.191 1.713 2.189 19,858,666 +0.07(+3.41%)
May 12, 2003 2.095 2.158 2.093 2.116 25,111,548 +0.02(+0.89%)
May 09, 2003 2.049 2.098 2.039 2.098 11,712,258 +0.07(+3.33%)
May 08, 2003 2.049 2.051 2.030 2.030 12,410,754 -0.01(-0.57%)
May 07, 2003 2.028 2.056 2.014 2.042 12,740,695 +0.02(+0.92%)
May 06, 2003 2.011 2.039 2.002 2.023 12,696,503 +0.04(+2.00%)
May 05, 2003 1.976 2.030 1.974 1.983 19,298,752 +0.04(+1.92%)
May 02, 2003 1.923 1.951 1.909 1.946 8,107,793 +0.03(+1.83%)
May 01, 2003 1.888 1.941 1.876 1.911 15,416,262 +0.03(+1.74%)
Apr 30, 2003 1.869 1.904 1.855 1.879 7,856,797 +0.02(+0.88%)
Apr 29, 2003 1.900 1.909 1.839 1.862 9,718,025 +0.02(+1.14%)
Apr 28, 2003 1.853 1.858 1.813 1.841 6,529,311 +0.00(+0.13%)
Apr 25, 2003 1.858 1.865 1.820 1.839 2,826,164 -0.02(-1.00%)
Apr 24, 2003 1.848 1.881 1.827 1.858 5,130,173 +0.01(+0.50%)
Apr 23, 2003 1.881 1.907 1.848 1.848 5,040,930 -0.03(-1.37%)
Apr 22, 2003 1.867 1.876 1.851 1.874 4,825,975 +0.00(+0.12%)
Apr 21, 2003 1.862 1.876 1.846 1.872 2,983,626 +0.01(+0.63%)
Apr 17, 2003 1.820 1.865 1.799 1.860 6,842,090 +0.05(+2.97%)
Apr 16, 2003 1.832 1.839 1.799 1.806 3,794,534 -0.01(-0.77%)
Apr 15, 2003 1.820 1.827 1.790 1.820 6,892,718 +0.00(+0.26%)
Apr 14, 2003 1.804 1.830 1.804 1.816 4,523,064 -0.00(-0.26%)
Apr 11, 2003 1.839 1.839 1.806 1.820 3,678,261 -0.01(-0.76%)
Apr 10, 2003 1.771 1.841 1.771 1.834 14,922,424 +0.08(+4.52%)
Apr 09, 2003 1.760 1.764 1.736 1.755 7,828,051 -0.00(-0.26%)
Apr 08, 2003 1.769 1.781 1.741 1.760 5,233,145 -0.03(-1.44%)
Apr 07, 2003 1.776 1.825 1.757 1.785 5,631,734 -0.01(-0.78%)
Apr 04, 2003 1.806 1.820 1.778 1.799 4,787,360 -0.00(-0.13%)
Apr 03, 2003 1.841 1.862 1.799 1.802 12,933,768 -0.05(-2.64%)
Apr 02, 2003 1.876 1.876 1.816 1.851 8,658,267 -0.03(-1.37%)
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.