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 (%)
Dec 30, 2005 7.284 7.433 7.228 7.395 33,489,644 +0.07(+1.02%)
Dec 29, 2005 7.314 7.456 7.214 7.321 41,261,916 +0.01(+0.19%)
Dec 28, 2005 7.160 7.372 7.132 7.307 45,187,744 +0.16(+2.18%)
Dec 27, 2005 7.342 7.356 7.092 7.151 66,350,724 -0.34(-4.60%)
Dec 23, 2005 7.456 7.505 7.332 7.496 41,460,996 -0.05(-0.62%)
Dec 22, 2005 7.773 7.789 7.477 7.542 49,839,524 -0.14(-1.88%)
Dec 21, 2005 7.656 7.722 7.598 7.687 36,838,392 +0.11(+1.51%)
Dec 20, 2005 7.482 7.605 7.456 7.573 35,349,584 +0.09(+1.25%)
Dec 19, 2005 7.603 7.619 7.437 7.479 45,292,432 +0.01(+0.09%)
Dec 16, 2005 7.773 7.773 7.440 7.472 54,339,848 -0.30(-3.87%)
Dec 15, 2005 7.773 7.983 7.715 7.773 77,387,224 -0.09(-1.10%)
Dec 14, 2005 7.703 7.894 7.600 7.859 65,873,620 +0.12(+1.60%)
Dec 13, 2005 7.738 7.915 7.705 7.736 96,180,552 +0.17(+2.22%)
Dec 12, 2005 7.456 7.582 7.391 7.568 82,948,168 +0.31(+4.24%)
Dec 09, 2005 7.365 7.552 7.202 7.260 122,494,736 -0.07(-0.99%)
Dec 08, 2005 7.062 7.353 6.957 7.332 95,362,784 +0.14(+1.98%)
Dec 07, 2005 7.377 7.426 7.155 7.190 46,361,628 -0.09(-1.28%)
Dec 06, 2005 7.225 7.351 7.165 7.284 50,535,444 +0.02(+0.29%)
Dec 05, 2005 7.267 7.451 7.232 7.263 72,187,120 +0.15(+2.10%)
Dec 02, 2005 7.062 7.134 6.976 7.113 55,315,084 +0.13(+1.84%)
Dec 01, 2005 6.829 7.006 6.815 6.985 72,054,544 +0.24(+3.52%)
Nov 30, 2005 6.631 6.773 6.601 6.747 53,500,192 +0.20(+2.99%)
Nov 29, 2005 6.561 6.633 6.461 6.552 50,027,448 +0.06(+0.97%)
Nov 28, 2005 6.782 6.815 6.468 6.489 56,501,840 -0.36(-5.31%)
Nov 25, 2005 6.817 6.873 6.796 6.852 17,163,790 +0.07(+1.10%)
Nov 23, 2005 6.985 6.987 6.771 6.778 69,742,384 -0.22(-3.13%)
Nov 22, 2005 6.992 7.074 6.971 6.997 55,711,528 +0.09(+1.28%)
Nov 21, 2005 6.773 6.915 6.773 6.908 44,937,176 +0.21(+3.17%)
Nov 18, 2005 6.815 6.817 6.619 6.696 34,911,948 -0.14(-2.08%)
Nov 17, 2005 6.981 7.027 6.785 6.838 62,359,256 -0.01(-0.20%)
Nov 16, 2005 6.596 6.852 6.563 6.852 75,872,672 +0.31(+4.81%)
Nov 15, 2005 6.503 6.754 6.470 6.538 51,970,192 +0.03(+0.54%)
Nov 14, 2005 6.538 6.638 6.396 6.503 48,318,532 +0.11(+1.71%)
Nov 11, 2005 6.281 6.428 6.232 6.393 43,775,732 +0.16(+2.62%)
Nov 10, 2005 6.493 6.496 6.197 6.230 91,778,056 -0.31(-4.74%)
Nov 09, 2005 6.678 6.771 6.514 6.540 57,704,900 -0.13(-1.96%)
Nov 08, 2005 6.626 6.820 6.531 6.671 56,346,092 +0.07(+0.99%)
Nov 07, 2005 6.768 6.671 6.421 6.605 83,774,520 -0.16(-2.41%)
Nov 04, 2005 7.083 7.111 6.526 6.768 72,578,416 -0.34(-4.82%)
Nov 03, 2005 6.957 7.221 6.913 7.111 111,652,592 +0.11(+1.53%)
Nov 02, 2005 6.932 7.249 6.899 7.004 83,614,488 -0.24(-3.38%)
Nov 01, 2005 7.272 7.386 7.237 7.249 40,780,520 -0.23(-3.12%)
Oct 31, 2005 7.353 7.505 7.232 7.482 47,434,688 +0.16(+2.13%)
Oct 28, 2005 7.263 7.344 6.992 7.325 52,159,404 +0.08(+1.13%)
Oct 27, 2005 7.514 7.575 7.190 7.244 48,893,032 -0.25(-3.33%)
Oct 26, 2005 7.552 7.908 7.440 7.493 76,307,304 -0.07(-0.89%)
Oct 25, 2005 7.239 7.652 7.225 7.561 63,798,296 +0.40(+5.60%)
Oct 24, 2005 6.806 7.169 6.782 7.160 47,825,980 +0.27(+3.96%)
Oct 21, 2005 6.852 7.034 6.643 6.887 64,039,852 -0.02(-0.27%)
Oct 20, 2005 7.272 7.321 6.787 6.906 85,077,552 -0.49(-6.65%)
Oct 19, 2005 7.284 7.435 6.876 7.398 88,281,712 +0.09(+1.21%)
Oct 18, 2005 7.621 7.726 7.284 7.309 46,454,732 -0.49(-6.25%)
Oct 17, 2005 7.901 7.943 7.696 7.796 45,317,744 +0.20(+2.61%)
Oct 14, 2005 7.204 7.621 7.085 7.598 68,671,896 +0.20(+2.68%)
Oct 13, 2005 7.687 7.687 7.039 7.400 87,737,248 -0.33(-4.31%)
Oct 12, 2005 8.099 8.123 7.631 7.733 52,846,748 -0.32(-4.02%)
Oct 11, 2005 7.761 8.081 7.710 8.057 52,891,368 +0.45(+5.88%)
Oct 10, 2005 8.018 8.029 7.458 7.610 52,714,600 -0.32(-4.08%)
Oct 07, 2005 7.691 7.957 7.610 7.934 62,205,656 +0.34(+4.45%)
Oct 06, 2005 8.111 7.994 7.384 7.596 149,930,464 -0.68(-8.20%)
Oct 05, 2005 8.915 8.924 8.251 8.274 82,295,576 -0.49(-5.64%)
Oct 04, 2005 9.020 9.370 8.740 8.768 69,881,392 -0.29(-3.19%)
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.