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 (%)
May 31, 2007 8.181 8.381 8.118 8.125 57,082,468 -0.06(-0.68%)
May 30, 2007 8.099 8.216 8.041 8.181 35,189,280 +0.08(+1.01%)
May 29, 2007 8.109 8.153 8.041 8.099 26,687,454 -0.03(-0.40%)
May 25, 2007 8.176 8.216 8.057 8.132 23,838,820 +0.06(+0.72%)
May 24, 2007 8.251 8.323 8.046 8.074 37,670,016 -0.14(-1.70%)
May 23, 2007 8.267 8.370 8.209 8.213 40,938,852 -0.00(-0.03%)
May 22, 2007 8.300 8.339 8.206 8.216 31,524,486 -0.09(-1.07%)
May 21, 2007 8.220 8.372 8.211 8.304 49,714,640 +0.09(+1.05%)
May 18, 2007 8.158 8.227 8.146 8.218 38,960,656 +0.09(+1.06%)
May 17, 2007 8.006 8.167 7.934 8.132 38,393,252 +0.14(+1.75%)
May 16, 2007 7.987 8.036 7.866 7.992 37,731,572 +0.03(+0.35%)
May 15, 2007 8.083 8.102 7.948 7.964 39,171,704 -0.08(-1.01%)
May 14, 2007 7.994 8.109 7.978 8.046 44,486,792 +0.05(+0.64%)
May 11, 2007 7.924 8.025 7.908 7.994 49,336,964 +0.09(+1.15%)
May 10, 2007 8.008 8.015 7.878 7.903 116,616,480 -0.11(-1.40%)
May 09, 2007 8.011 8.139 8.001 8.015 111,726,264 -0.21(-2.55%)
May 08, 2007 8.213 8.297 8.120 8.225 34,861,748 -0.07(-0.90%)
May 07, 2007 8.216 8.321 8.178 8.300 40,767,148 +0.02(+0.20%)
May 04, 2007 8.274 8.421 8.223 8.283 75,512,400 -0.14(-1.66%)
May 03, 2007 8.314 8.442 8.216 8.423 82,621,688 +0.13(+1.52%)
May 02, 2007 8.041 8.316 8.041 8.297 80,176,680 +0.27(+3.34%)
May 01, 2007 7.875 8.041 7.810 8.029 54,529,248 +0.16(+2.07%)
Apr 30, 2007 7.866 8.018 7.834 7.866 44,712,936 +0.02(+0.24%)
Apr 27, 2007 7.808 7.910 7.759 7.848 28,050,350 +0.02(+0.21%)
Apr 26, 2007 7.836 7.864 7.766 7.831 36,404,456 -0.03(-0.41%)
Apr 25, 2007 7.726 7.889 7.682 7.864 33,180,798 +0.17(+2.21%)
Apr 24, 2007 7.710 7.747 7.666 7.694 26,587,658 +0.02(+0.21%)
Apr 23, 2007 7.617 7.705 7.596 7.677 23,838,674 +0.03(+0.40%)
Apr 20, 2007 7.647 7.663 7.571 7.647 35,490,124 +0.08(+1.02%)
Apr 19, 2007 7.626 7.626 7.531 7.570 34,494,016 -0.08(-1.07%)
Apr 18, 2007 7.722 7.766 7.649 7.652 41,616,592 -0.12(-1.53%)
Apr 17, 2007 7.843 7.866 7.722 7.771 31,314,470 -0.07(-0.86%)
Apr 16, 2007 7.843 7.855 7.743 7.838 28,461,782 -0.01(-0.18%)
Apr 13, 2007 7.831 7.866 7.761 7.852 27,481,780 +0.03(+0.36%)
Apr 12, 2007 7.785 7.831 7.666 7.824 46,342,812 +0.09(+1.21%)
Apr 11, 2007 7.789 7.817 7.691 7.731 44,117,260 -0.04(-0.48%)
Apr 10, 2007 7.596 7.778 7.589 7.768 65,538,892 +0.17(+2.27%)
Apr 09, 2007 7.577 7.652 7.533 7.596 38,723,468 +0.02(+0.25%)
Apr 05, 2007 7.486 7.614 7.477 7.577 41,274,832 +0.08(+1.09%)
Apr 04, 2007 7.437 7.517 7.379 7.496 35,657,212 +0.02(+0.28%)
Apr 03, 2007 7.337 7.521 7.293 7.475 60,383,420 +0.12(+1.68%)
Apr 02, 2007 7.200 7.360 7.197 7.351 33,201,500 +0.15(+2.14%)
Mar 30, 2007 7.237 7.263 7.181 7.197 30,317,788 -0.04(-0.58%)
Mar 29, 2007 7.300 7.339 7.202 7.239 39,057,672 +0.00(+0.00%)
Mar 28, 2007 7.307 7.325 7.218 7.239 36,426,072 -0.00(-0.06%)
Mar 27, 2007 7.202 7.267 7.165 7.244 31,631,848 +0.02(+0.23%)
Mar 26, 2007 7.204 7.244 7.106 7.228 29,783,738 +0.06(+0.81%)
Mar 23, 2007 7.153 7.186 7.062 7.169 41,171,816 +0.04(+0.59%)
Mar 22, 2007 7.221 7.225 7.092 7.127 86,526,208 -0.03(-0.49%)
Mar 21, 2007 7.099 7.214 7.069 7.162 25,892,528 +0.07(+0.95%)
Mar 20, 2007 7.036 7.097 6.978 7.095 32,646,212 +0.04(+0.56%)
Mar 19, 2007 6.960 7.060 6.892 7.055 34,012,656 +0.16(+2.37%)
Mar 16, 2007 6.948 7.027 6.880 6.892 32,183,188 -0.03(-0.44%)
Mar 15, 2007 6.922 6.992 6.915 6.922 17,546,720 -0.04(-0.54%)
Mar 14, 2007 6.887 6.976 6.799 6.960 34,895,304 +0.11(+1.56%)
Mar 13, 2007 6.964 7.048 6.834 6.852 36,605,848 -0.11(-1.61%)
Mar 12, 2007 6.897 7.090 6.876 6.964 32,889,400 -0.06(-0.83%)
Mar 09, 2007 7.092 7.123 7.020 7.022 36,879,580 -0.06(-0.82%)
Mar 08, 2007 7.144 7.155 7.020 7.081 32,478,368 +0.01(+0.20%)
Mar 07, 2007 7.013 7.188 7.011 7.067 44,040,028 +0.02(+0.30%)
Mar 06, 2007 6.960 7.060 6.939 7.046 41,009,204 +0.14(+2.06%)
Mar 05, 2007 6.771 6.974 6.771 6.904 41,940,676 -0.06(-0.90%)
Mar 02, 2007 7.090 7.102 6.960 6.967 34,399,232 -0.12(-1.74%)
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.