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, 2009 6.307 6.338 6.093 6.220 69,215,512 -0.04(-0.66%)
Sep 29, 2009 6.115 6.316 6.080 6.261 56,563,204 +0.10(+1.69%)
Sep 28, 2009 6.034 6.198 5.990 6.157 43,154,724 +0.13(+2.12%)
Sep 25, 2009 6.047 6.128 5.979 6.029 52,417,800 -0.06(-1.04%)
Sep 24, 2009 6.209 6.233 5.920 6.093 61,588,940 -0.11(-1.70%)
Sep 23, 2009 6.386 6.413 6.180 6.198 69,097,328 -0.18(-2.78%)
Sep 22, 2009 6.257 6.459 6.246 6.375 63,206,632 +0.22(+3.56%)
Sep 21, 2009 5.988 6.174 5.818 6.156 64,897,736 +0.06(+0.93%)
Sep 18, 2009 6.174 6.209 5.972 6.099 129,396,520 -0.25(-3.87%)
Sep 17, 2009 6.283 6.395 6.027 6.345 98,035,176 +0.20(+3.23%)
Sep 16, 2009 6.310 6.349 6.137 6.146 94,126,264 -0.05(-0.87%)
Sep 15, 2009 6.077 6.242 6.049 6.200 111,771,888 +0.27(+4.50%)
Sep 14, 2009 5.607 5.948 5.556 5.933 92,611,768 +0.21(+3.71%)
Sep 11, 2009 5.666 5.935 5.600 5.721 167,126,592 +0.19(+3.45%)
Sep 10, 2009 5.193 5.565 5.184 5.530 101,051,784 +0.35(+6.77%)
Sep 09, 2009 5.114 5.289 5.059 5.180 65,319,216 +0.12(+2.43%)
Sep 08, 2009 5.000 5.125 4.978 5.057 48,332,936 +0.19(+4.01%)
Sep 04, 2009 4.735 4.877 4.731 4.862 45,035,068 +0.14(+2.87%)
Sep 03, 2009 4.897 4.926 4.698 4.726 81,654,688 -0.12(-2.49%)
Sep 02, 2009 4.901 4.972 4.847 4.847 51,748,352 -0.09(-1.77%)
Sep 01, 2009 4.967 5.129 4.923 4.934 63,487,804 -0.07(-1.37%)
Aug 31, 2009 5.077 5.092 4.965 5.002 55,072,664 -0.16(-3.18%)
Aug 28, 2009 5.136 5.169 5.046 5.166 54,136,352 +0.09(+1.68%)
Aug 27, 2009 5.074 5.085 4.928 5.081 47,186,644 -0.02(-0.47%)
Aug 26, 2009 5.053 5.136 4.991 5.105 37,588,696 -0.01(-0.17%)
Aug 25, 2009 5.276 5.307 5.105 5.114 45,581,700 -0.13(-2.46%)
Aug 24, 2009 5.256 5.335 5.221 5.243 63,157,600 +0.03(+0.63%)
Aug 21, 2009 5.125 5.243 5.101 5.210 48,682,324 +0.17(+3.34%)
Aug 20, 2009 5.031 5.164 5.007 5.042 47,350,168 +0.01(+0.22%)
Aug 19, 2009 4.855 5.090 4.814 5.031 53,613,932 +0.09(+1.82%)
Aug 18, 2009 4.908 4.982 4.886 4.941 35,342,480 +0.04(+0.81%)
Aug 17, 2009 4.987 5.031 4.840 4.901 66,909,400 -0.28(-5.41%)
Aug 14, 2009 5.361 5.368 5.109 5.182 51,902,248 -0.16(-3.03%)
Aug 13, 2009 5.261 5.416 5.151 5.344 76,495,248 +0.17(+3.21%)
Aug 12, 2009 5.162 5.261 4.961 5.177 54,049,468 -0.03(-0.59%)
Aug 11, 2009 5.342 5.357 5.142 5.208 56,370,800 -0.16(-2.90%)
Aug 10, 2009 5.320 5.418 5.298 5.364 42,681,376 +0.01(+0.20%)
Aug 07, 2009 5.460 5.471 5.331 5.353 67,178,504 +0.00(+0.00%)
Aug 06, 2009 5.366 5.445 5.245 5.353 139,622,192 +0.25(+4.85%)
Aug 05, 2009 5.145 5.252 5.048 5.105 85,231,344 +0.04(+0.69%)
Aug 04, 2009 4.904 5.153 4.866 5.070 107,070,000 +0.18(+3.72%)
Aug 03, 2009 4.827 4.934 4.790 4.888 73,997,432 +0.19(+4.10%)
Jul 31, 2009 4.634 4.783 4.632 4.696 85,041,144 +0.02(+0.52%)
Jul 30, 2009 4.621 4.717 4.575 4.671 57,467,532 +0.16(+3.64%)
Jul 29, 2009 4.479 4.538 4.428 4.507 52,218,128 -0.09(-1.95%)
Jul 28, 2009 4.654 4.663 4.472 4.597 62,145,596 -0.10(-2.14%)
Jul 27, 2009 4.680 4.746 4.630 4.698 45,489,804 +0.04(+0.75%)
Jul 24, 2009 4.599 4.667 4.564 4.663 41,661,224 +0.03(+0.66%)
Jul 23, 2009 4.470 4.645 4.457 4.632 66,771,260 +0.17(+3.78%)
Jul 22, 2009 4.411 4.530 4.380 4.463 59,417,556 -0.03(-0.73%)
Jul 21, 2009 4.516 4.588 4.400 4.496 66,106,032 +0.04(+0.79%)
Jul 20, 2009 4.483 4.533 4.396 4.461 62,236,404 +0.05(+1.24%)
Jul 17, 2009 4.310 4.468 4.266 4.406 84,033,528 +0.07(+1.51%)
Jul 16, 2009 4.152 4.376 4.133 4.341 79,852,864 +0.13(+3.18%)
Jul 15, 2009 4.120 4.242 4.115 4.207 77,380,816 +0.17(+4.12%)
Jul 14, 2009 4.041 4.078 3.979 4.041 55,427,848 +0.05(+1.21%)
Jul 13, 2009 3.909 3.995 3.811 3.993 60,210,296 +0.08(+2.13%)
Jul 10, 2009 3.844 3.927 3.782 3.909 48,453,824 -0.02(-0.45%)
Jul 09, 2009 3.852 3.986 3.852 3.927 60,138,604 +0.12(+3.11%)
Jul 08, 2009 3.848 3.942 3.706 3.809 78,025,912 -0.05(-1.19%)
Jul 07, 2009 3.925 3.953 3.815 3.855 56,567,828 -0.07(-1.84%)
Jul 06, 2009 3.968 3.968 3.745 3.927 78,571,200 -0.16(-4.02%)
Jul 02, 2009 4.240 4.244 4.067 4.091 54,526,392 -0.22(-5.03%)
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.