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 (%)
Jul 29, 2005 6.118 6.204 6.062 6.086 26,792,572 +0.05(+0.89%)
Jul 28, 2005 6.025 6.060 5.964 6.032 18,041,630 +0.04(+0.66%)
Jul 27, 2005 5.988 6.002 5.873 5.992 9,589,738 -0.00(-0.04%)
Jul 26, 2005 6.041 6.048 5.946 5.995 10,010,638 -0.01(-0.12%)
Jul 25, 2005 5.960 6.046 5.894 6.002 12,214,248 +0.05(+0.86%)
Jul 22, 2005 5.827 5.957 5.827 5.950 13,642,562 +0.16(+2.74%)
Jul 21, 2005 5.808 5.829 5.727 5.792 9,936,412 -0.02(-0.40%)
Jul 20, 2005 5.806 5.822 5.675 5.815 12,389,302 +0.03(+0.60%)
Jul 19, 2005 5.633 5.803 5.629 5.780 13,337,506 +0.18(+3.25%)
Jul 18, 2005 5.659 5.675 5.582 5.598 15,073,450 -0.11(-1.96%)
Jul 15, 2005 5.796 5.831 5.675 5.710 20,341,778 +0.01(+0.12%)
Jul 14, 2005 5.934 6.023 5.661 5.703 25,583,504 -0.22(-3.74%)
Jul 13, 2005 6.027 6.048 5.876 5.925 12,757,857 -0.10(-1.70%)
Jul 12, 2005 5.941 6.034 5.918 6.027 18,100,840 +0.16(+2.66%)
Jul 11, 2005 5.801 5.878 5.757 5.871 14,350,069 +0.01(+0.20%)
Jul 08, 2005 5.990 6.002 5.778 5.859 15,869,770 -0.07(-1.18%)
Jul 07, 2005 5.769 5.934 5.769 5.929 17,577,826 +0.05(+0.79%)
Jul 06, 2005 6.037 6.069 5.799 5.883 29,707,550 -0.08(-1.41%)
Jul 05, 2005 5.827 5.967 5.720 5.967 39,039,000 +0.33(+5.83%)
Jul 01, 2005 5.410 5.640 5.337 5.638 25,555,186 +0.32(+6.10%)
Jun 30, 2005 5.342 5.419 5.279 5.314 10,591,574 -0.02(-0.39%)
Jun 29, 2005 5.288 5.372 5.244 5.335 15,960,729 +0.04(+0.75%)
Jun 28, 2005 5.424 5.424 5.291 5.295 17,757,598 -0.12(-2.28%)
Jun 27, 2005 5.407 5.475 5.396 5.419 14,669,712 +0.05(+0.91%)
Jun 24, 2005 5.456 5.491 5.337 5.370 16,494,899 -0.07(-1.37%)
Jun 23, 2005 5.407 5.477 5.372 5.445 22,977,872 +0.07(+1.21%)
Jun 22, 2005 5.389 5.442 5.288 5.379 20,357,652 +0.04(+0.83%)
Jun 21, 2005 5.533 5.549 5.295 5.335 24,115,288 -0.20(-3.58%)
Jun 20, 2005 5.587 5.594 5.454 5.533 17,904,764 +0.08(+1.50%)
Jun 17, 2005 5.361 5.463 5.361 5.452 20,477,788 +0.11(+2.10%)
Jun 16, 2005 5.281 5.351 5.235 5.340 22,898,498 +0.09(+1.69%)
Jun 15, 2005 5.186 5.274 5.163 5.251 23,067,116 +0.09(+1.81%)
Jun 14, 2005 5.209 5.221 5.149 5.158 14,950,312 -0.03(-0.49%)
Jun 13, 2005 5.009 5.195 4.978 5.184 22,239,904 +0.17(+3.44%)
Jun 10, 2005 5.081 5.088 4.967 5.011 9,709,873 -0.06(-1.10%)
Jun 09, 2005 4.960 5.069 4.918 5.067 15,571,150 +0.15(+3.13%)
Jun 08, 2005 4.869 5.011 4.867 4.913 17,986,712 +0.03(+0.72%)
Jun 07, 2005 5.006 5.006 4.836 4.878 15,307,712 -0.09(-1.74%)
Jun 06, 2005 4.948 4.990 4.915 4.964 13,606,951 +0.07(+1.43%)
Jun 03, 2005 4.883 4.960 4.871 4.895 10,696,692 -0.01(-0.19%)
Jun 02, 2005 4.825 4.911 4.797 4.904 13,729,660 +0.06(+1.20%)
Jun 01, 2005 4.790 4.855 4.741 4.846 12,282,468 +0.07(+1.56%)
May 31, 2005 4.727 4.783 4.661 4.771 22,394,362 +0.04(+0.89%)
May 27, 2005 4.659 4.734 4.629 4.729 11,161,355 +0.09(+1.96%)
May 26, 2005 4.638 4.661 4.585 4.638 13,566,191 +0.00(+0.00%)
May 25, 2005 4.654 4.661 4.568 4.638 12,131,870 -0.00(-0.05%)
May 24, 2005 4.626 4.643 4.575 4.640 9,694,856 +0.03(+0.76%)
May 23, 2005 4.475 4.615 4.475 4.606 11,947,807 +0.11(+2.49%)
May 20, 2005 4.510 4.545 4.470 4.494 12,696,074 +0.00(+0.05%)
May 19, 2005 4.431 4.515 4.417 4.491 16,678,104 +0.05(+1.21%)
May 18, 2005 4.433 4.519 4.365 4.438 24,251,298 +0.01(+0.26%)
May 17, 2005 4.258 4.426 4.258 4.426 23,938,948 +0.16(+3.77%)
May 16, 2005 4.328 4.328 4.135 4.265 29,027,504 -0.02(-0.54%)
May 13, 2005 4.568 4.582 4.254 4.289 34,555,408 -0.20(-4.42%)
May 12, 2005 4.738 4.752 4.487 4.487 19,997,678 -0.28(-5.87%)
May 11, 2005 4.696 4.766 4.661 4.766 12,916,177 +0.03(+0.74%)
May 10, 2005 4.808 4.832 4.727 4.731 16,723,583 -0.07(-1.50%)
May 09, 2005 4.720 4.832 4.673 4.804 19,147,298 +0.14(+3.05%)
May 06, 2005 4.696 4.722 4.659 4.661 12,001,010 +0.00(+0.10%)
May 05, 2005 4.582 4.710 4.582 4.657 17,089,994 +0.08(+1.68%)
May 04, 2005 4.454 4.594 4.440 4.580 18,739,270 +0.15(+3.31%)
May 03, 2005 4.622 4.624 4.428 4.433 18,608,838 -0.23(-4.85%)
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.