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 (%)
Feb 28, 2005 5.132 5.267 4.862 5.055 29,418,370 +0.03(+0.56%)
Feb 25, 2005 4.790 5.072 4.773 5.027 25,095,672 +0.29(+6.05%)
Feb 24, 2005 4.717 4.771 4.657 4.741 22,260,926 +0.04(+0.94%)
Feb 23, 2005 4.766 4.811 4.647 4.696 23,212,564 +0.07(+1.61%)
Feb 22, 2005 4.626 4.734 4.589 4.622 21,080,606 +0.00(+0.10%)
Feb 18, 2005 4.433 4.622 4.426 4.617 15,426,131 +0.20(+4.48%)
Feb 17, 2005 4.561 4.596 4.417 4.419 16,775,928 -0.14(-3.07%)
Feb 16, 2005 4.396 4.568 4.396 4.559 16,584,571 +0.15(+3.49%)
Feb 15, 2005 4.428 4.459 4.342 4.405 10,245,329 -0.01(-0.26%)
Feb 14, 2005 4.421 4.463 4.398 4.417 10,425,960 +0.03(+0.74%)
Feb 11, 2005 4.382 4.424 4.335 4.384 9,707,298 +0.00(+0.05%)
Feb 10, 2005 4.289 4.405 4.249 4.382 16,073,999 +0.15(+3.52%)
Feb 09, 2005 4.219 4.286 4.200 4.233 7,237,247 -0.00(-0.06%)
Feb 08, 2005 4.177 4.254 4.163 4.235 8,620,939 +0.04(+0.89%)
Feb 07, 2005 4.235 4.254 4.158 4.198 13,736,095 -0.05(-1.15%)
Feb 04, 2005 4.181 4.265 4.160 4.247 13,700,913 +0.09(+2.24%)
Feb 03, 2005 4.207 4.207 4.121 4.153 15,816,997 -0.06(-1.49%)
Feb 02, 2005 4.116 4.230 4.109 4.216 10,163,380 +0.08(+2.03%)
Feb 01, 2005 4.114 4.193 4.102 4.132 13,034,596 +0.04(+0.91%)
Jan 31, 2005 4.030 4.116 3.986 4.095 14,454,757 +0.05(+1.21%)
Jan 28, 2005 4.079 4.079 4.018 4.046 11,766,318 -0.03(-0.86%)
Jan 27, 2005 4.032 4.086 4.019 4.081 8,130,533 +0.05(+1.33%)
Jan 26, 2005 4.007 4.039 3.988 4.027 12,251,576 +0.03(+0.82%)
Jan 25, 2005 3.965 3.997 3.953 3.995 11,971,405 +0.03(+0.82%)
Jan 24, 2005 3.962 3.981 3.946 3.962 12,096,688 +0.03(+0.83%)
Jan 21, 2005 3.897 3.986 3.878 3.930 12,203,522 +0.06(+1.44%)
Jan 20, 2005 3.913 3.930 3.811 3.874 8,249,809 -0.04(-1.01%)
Jan 19, 2005 3.930 3.983 3.902 3.913 12,524,882 -0.01(-0.36%)
Jan 18, 2005 3.897 3.960 3.895 3.927 17,623,306 +0.06(+1.63%)
Jan 14, 2005 3.811 3.867 3.776 3.864 7,453,060 +0.07(+1.84%)
Jan 13, 2005 3.776 3.825 3.759 3.794 13,406,154 +0.02(+0.49%)
Jan 12, 2005 3.762 3.776 3.713 3.776 14,493,801 +0.02(+0.43%)
Jan 11, 2005 3.729 3.792 3.720 3.759 11,718,693 +0.02(+0.50%)
Jan 10, 2005 3.717 3.778 3.694 3.741 18,456,094 +0.10(+2.69%)
Jan 07, 2005 3.678 3.678 3.573 3.643 10,703,557 -0.00(-0.06%)
Jan 06, 2005 3.543 3.706 3.543 3.645 22,357,034 +0.10(+2.76%)
Jan 05, 2005 3.589 3.601 3.510 3.547 17,675,220 -0.03(-0.78%)
Jan 04, 2005 3.624 3.664 3.557 3.575 15,723,893 -0.03(-0.84%)
Jan 03, 2005 3.745 3.780 3.578 3.606 37,296,192 -0.24(-6.24%)
Dec 31, 2004 3.806 3.864 3.801 3.846 9,367,489 +0.03(+0.79%)
Dec 30, 2004 3.853 3.874 3.799 3.815 20,141,840 -0.06(-1.50%)
Dec 29, 2004 3.888 3.909 3.836 3.874 7,357,381 -0.00(-0.12%)
Dec 28, 2004 3.813 3.885 3.806 3.878 13,395,428 +0.07(+1.84%)
Dec 27, 2004 3.883 3.883 3.797 3.808 9,256,794 -0.07(-1.92%)
Dec 23, 2004 3.874 3.923 3.871 3.883 6,490,267 +0.02(+0.48%)
Dec 22, 2004 3.972 3.983 3.808 3.864 13,580,779 -0.10(-2.64%)
Dec 21, 2004 4.007 4.007 3.930 3.969 12,955,221 -0.01(-0.35%)
Dec 20, 2004 4.000 4.011 3.965 3.983 8,720,479 -0.02(-0.41%)
Dec 17, 2004 3.951 4.000 3.932 4.000 14,986,352 +0.07(+1.84%)
Dec 16, 2004 3.967 4.004 3.897 3.927 9,385,080 -0.04(-1.00%)
Dec 15, 2004 3.864 3.967 3.846 3.967 12,236,130 +0.12(+3.15%)
Dec 14, 2004 3.846 3.876 3.799 3.846 9,438,283 +0.03(+0.79%)
Dec 13, 2004 3.729 3.822 3.727 3.815 17,095,142 +0.11(+2.96%)
Dec 10, 2004 3.729 3.752 3.697 3.706 13,535,299 -0.02(-0.56%)
Dec 09, 2004 3.748 3.811 3.715 3.727 15,787,821 +0.00(+0.00%)
Dec 08, 2004 3.790 3.790 3.648 3.727 20,993,078 -0.06(-1.60%)
Dec 07, 2004 3.941 3.941 3.752 3.787 14,677,006 -0.14(-3.62%)
Dec 06, 2004 3.902 3.948 3.869 3.930 10,922,373 +0.03(+0.72%)
Dec 03, 2004 3.853 3.962 3.822 3.902 17,940,374 +0.02(+0.60%)
Dec 02, 2004 4.041 4.079 3.874 3.878 31,476,960 -0.24(-5.88%)
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.