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 (%)
Sep 30, 2005 8.443 8.537 8.325 8.377 41,270,440 -0.07(-0.78%)
Sep 29, 2005 8.355 8.445 8.283 8.443 48,041,848 +0.18(+2.20%)
Sep 28, 2005 8.018 8.281 7.939 8.261 51,009,308 +0.24(+3.03%)
Sep 27, 2005 8.022 8.068 7.915 8.018 33,267,574 +0.02(+0.25%)
Sep 26, 2005 7.622 8.016 7.591 7.998 48,813,048 +0.28(+3.69%)
Sep 23, 2005 7.720 7.851 7.646 7.713 42,677,688 -0.14(-1.76%)
Sep 22, 2005 8.235 8.268 7.622 7.851 83,302,944 -0.12(-1.57%)
Sep 21, 2005 7.939 8.016 7.851 7.976 52,373,632 +0.32(+4.24%)
Sep 20, 2005 7.652 7.786 7.615 7.652 48,100,752 -0.18(-2.32%)
Sep 19, 2005 7.584 7.841 7.567 7.834 49,231,752 +0.42(+5.64%)
Sep 16, 2005 7.357 7.427 7.295 7.416 26,398,452 +0.05(+0.65%)
Sep 15, 2005 7.440 7.501 7.236 7.367 23,448,346 +0.00(+0.03%)
Sep 14, 2005 7.155 7.370 7.096 7.365 36,315,848 +0.29(+4.09%)
Sep 13, 2005 7.184 7.238 7.052 7.076 29,552,202 -0.09(-1.25%)
Sep 12, 2005 7.324 7.324 7.085 7.166 33,767,552 -0.14(-1.89%)
Sep 09, 2005 7.227 7.337 7.072 7.304 73,908,816 +0.14(+1.93%)
Sep 08, 2005 7.129 7.227 7.010 7.166 42,470,388 -0.08(-1.12%)
Sep 07, 2005 7.179 7.326 7.107 7.247 34,431,908 +0.13(+1.85%)
Sep 06, 2005 6.964 7.135 6.820 7.116 35,597,160 +0.16(+2.23%)
Sep 02, 2005 7.118 7.179 6.848 6.960 38,175,132 -0.23(-3.26%)
Sep 01, 2005 7.008 7.262 7.008 7.194 59,773,784 +0.27(+3.92%)
Aug 31, 2005 6.732 7.078 6.680 6.923 69,379,776 +0.29(+4.43%)
Aug 30, 2005 6.351 6.686 6.351 6.629 55,852,028 +0.30(+4.78%)
Aug 29, 2005 6.351 6.406 6.253 6.327 34,943,760 +0.17(+2.77%)
Aug 26, 2005 6.264 6.268 6.099 6.156 17,133,538 -0.08(-1.30%)
Aug 25, 2005 6.150 6.253 6.115 6.237 26,051,434 +0.05(+0.89%)
Aug 24, 2005 6.051 6.237 6.032 6.183 29,799,224 +0.18(+2.95%)
Aug 23, 2005 6.023 6.113 5.968 6.005 23,120,962 +0.03(+0.48%)
Aug 22, 2005 5.968 6.088 5.948 5.977 24,956,958 +0.05(+0.89%)
Aug 19, 2005 5.924 5.975 5.913 5.924 22,089,954 +0.10(+1.77%)
Aug 18, 2005 5.694 5.837 5.650 5.821 41,996,892 -0.04(-0.60%)
Aug 17, 2005 6.045 6.207 5.769 5.856 42,755,768 -0.19(-3.15%)
Aug 16, 2005 6.224 6.235 6.034 6.047 30,989,586 -0.18(-2.85%)
Aug 15, 2005 6.356 6.382 6.207 6.224 19,248,520 -0.15(-2.30%)
Aug 12, 2005 6.358 6.386 6.301 6.371 19,175,920 +0.03(+0.41%)
Aug 11, 2005 6.384 6.439 6.270 6.345 45,604,964 -0.00(-0.07%)
Aug 10, 2005 6.270 6.417 6.176 6.349 26,805,740 +0.10(+1.61%)
Aug 09, 2005 6.272 6.310 6.154 6.248 38,485,624 -0.01(-0.14%)
Aug 08, 2005 6.417 6.439 6.235 6.257 39,125,324 +0.02(+0.35%)
Aug 05, 2005 6.489 6.489 6.121 6.235 58,636,388 +0.04(+0.60%)
Aug 04, 2005 6.001 6.198 5.970 6.198 34,501,312 +0.23(+3.82%)
Aug 03, 2005 6.027 6.071 5.913 5.970 21,480,846 +0.01(+0.22%)
Aug 02, 2005 5.913 5.979 5.858 5.957 33,332,412 +0.14(+2.45%)
Aug 01, 2005 5.826 5.828 5.760 5.815 20,309,206 +0.10(+1.69%)
Jul 29, 2005 5.749 5.830 5.696 5.718 28,512,976 +0.05(+0.89%)
Jul 28, 2005 5.661 5.694 5.604 5.668 19,200,120 +0.04(+0.66%)
Jul 27, 2005 5.626 5.639 5.519 5.631 10,205,514 -0.00(-0.04%)
Jul 26, 2005 5.677 5.683 5.587 5.633 10,653,441 -0.01(-0.12%)
Jul 25, 2005 5.600 5.681 5.539 5.639 12,998,549 +0.05(+0.86%)
Jul 22, 2005 5.475 5.598 5.475 5.591 14,518,578 +0.15(+2.74%)
Jul 21, 2005 5.458 5.477 5.381 5.442 10,574,449 -0.02(-0.40%)
Jul 20, 2005 5.456 5.471 5.333 5.464 13,184,843 +0.03(+0.60%)
Jul 19, 2005 5.293 5.453 5.289 5.431 14,193,934 +0.17(+3.25%)
Jul 18, 2005 5.318 5.333 5.245 5.261 16,041,346 -0.11(-1.96%)
Jul 15, 2005 5.447 5.480 5.333 5.366 21,647,964 +0.01(+0.12%)
Jul 14, 2005 5.576 5.659 5.320 5.359 27,226,272 -0.21(-3.74%)
Jul 13, 2005 5.664 5.683 5.521 5.567 13,577,064 -0.10(-1.70%)
Jul 12, 2005 5.583 5.670 5.561 5.664 19,263,130 +0.15(+2.66%)
Jul 11, 2005 5.451 5.523 5.410 5.517 15,271,515 +0.01(+0.20%)
Jul 08, 2005 5.629 5.639 5.429 5.506 16,888,800 -0.07(-1.18%)
Jul 07, 2005 5.420 5.576 5.420 5.572 18,706,532 +0.04(+0.79%)
Jul 06, 2005 5.672 5.703 5.449 5.528 31,615,130 -0.08(-1.41%)
Jul 05, 2005 5.475 5.607 5.374 5.607 41,545,772 +0.31(+5.83%)
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.