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 (%)
Jan 31, 2011 6.497 7.019 6.485 6.972 107,000,632 +0.52(+8.05%)
Jan 28, 2011 6.514 6.580 6.433 6.452 40,306,536 -0.09(-1.34%)
Jan 27, 2011 6.558 6.639 6.483 6.539 38,292,148 -0.08(-1.25%)
Jan 26, 2011 6.521 6.655 6.492 6.622 39,690,588 +0.15(+2.26%)
Jan 25, 2011 6.613 6.646 6.429 6.476 56,979,964 -0.17(-2.56%)
Jan 24, 2011 6.511 6.655 6.511 6.646 30,666,452 +0.08(+1.26%)
Jan 21, 2011 6.594 6.641 6.535 6.563 28,385,356 -0.00(-0.04%)
Jan 20, 2011 6.506 6.608 6.433 6.565 51,460,860 -0.00(-0.07%)
Jan 19, 2011 6.521 6.624 6.514 6.570 61,372,548 +0.04(+0.58%)
Jan 18, 2011 6.542 6.573 6.483 6.532 34,224,856 +0.00(+0.04%)
Jan 14, 2011 6.530 6.565 6.476 6.530 47,916,740 -0.01(-0.14%)
Jan 13, 2011 6.594 6.610 6.523 6.539 51,472,008 -0.04(-0.68%)
Jan 12, 2011 6.485 6.610 6.483 6.584 64,333,368 +0.13(+2.01%)
Jan 11, 2011 6.381 6.466 6.327 6.454 39,566,796 +0.09(+1.41%)
Jan 10, 2011 6.334 6.386 6.263 6.365 38,240,100 +0.00(+0.04%)
Jan 07, 2011 6.306 6.379 6.287 6.362 41,908,888 +0.07(+1.05%)
Jan 06, 2011 6.327 6.459 6.280 6.296 69,733,816 +0.04(+0.64%)
Jan 05, 2011 6.171 6.277 6.145 6.256 35,123,052 +0.07(+1.07%)
Jan 04, 2011 6.301 6.301 6.122 6.190 41,298,868 -0.07(-1.09%)
Jan 03, 2011 6.230 6.292 6.188 6.259 48,314,856 +0.14(+2.32%)
Dec 31, 2010 6.112 6.155 6.081 6.117 19,459,894 -0.01(-0.23%)
Dec 30, 2010 6.155 6.240 6.122 6.131 39,408,932 -0.02(-0.40%)
Dec 29, 2010 6.113 6.163 6.071 6.156 30,673,554 +0.07(+1.16%)
Dec 28, 2010 6.050 6.116 6.033 6.085 30,094,140 +0.07(+1.09%)
Dec 27, 2010 5.998 6.043 5.946 6.019 20,833,914 -0.01(-0.16%)
Dec 23, 2010 5.913 6.071 5.904 6.029 38,672,124 +0.05(+0.79%)
Dec 22, 2010 5.960 6.003 5.920 5.982 37,715,816 +0.01(+0.12%)
Dec 21, 2010 5.920 5.991 5.845 5.975 63,413,352 +0.00(+0.08%)
Dec 20, 2010 5.605 5.972 5.596 5.970 153,683,968 +0.48(+8.84%)
Dec 17, 2010 5.530 5.537 5.468 5.485 50,614,784 -0.06(-1.15%)
Dec 16, 2010 5.530 5.589 5.497 5.548 46,906,644 +0.01(+0.26%)
Dec 15, 2010 5.393 5.558 5.393 5.534 83,299,736 +0.12(+2.13%)
Dec 14, 2010 5.363 5.433 5.358 5.419 44,835,676 +0.03(+0.48%)
Dec 13, 2010 5.428 5.452 5.379 5.393 40,945,520 -0.00(-0.04%)
Dec 10, 2010 5.384 5.410 5.344 5.395 31,672,170 +0.02(+0.39%)
Dec 09, 2010 5.400 5.424 5.348 5.374 33,527,402 -0.01(-0.26%)
Dec 08, 2010 5.355 5.466 5.344 5.388 84,291,264 +0.04(+0.66%)
Dec 07, 2010 5.360 5.388 5.268 5.353 65,250,564 +0.14(+2.71%)
Dec 06, 2010 5.212 5.344 5.195 5.212 59,956,360 -0.00(-0.09%)
Dec 03, 2010 5.082 5.233 5.078 5.217 62,392,680 +0.12(+2.45%)
Dec 02, 2010 5.047 5.148 5.031 5.092 53,142,040 +0.05(+1.03%)
Dec 01, 2010 5.028 5.052 4.969 5.040 61,433,820 +0.07(+1.37%)
Nov 30, 2010 5.104 5.132 4.968 4.972 96,220,888 -0.22(-4.22%)
Nov 29, 2010 5.167 5.202 5.106 5.191 25,768,082 +0.01(+0.27%)
Nov 26, 2010 5.188 5.254 5.165 5.177 16,223,451 -0.04(-0.86%)
Nov 24, 2010 5.179 5.221 5.221 5.221 29,723,638 +0.08(+1.65%)
Nov 23, 2010 5.226 5.238 5.125 5.137 43,698,416 -0.17(-3.19%)
Nov 22, 2010 5.320 5.320 5.191 5.306 31,788,530 -0.02(-0.44%)
Nov 19, 2010 5.224 5.334 5.191 5.330 41,840,292 +0.09(+1.75%)
Nov 18, 2010 5.205 5.297 5.202 5.238 50,780,004 +0.04(+0.68%)
Nov 17, 2010 5.191 5.245 5.162 5.202 39,174,972 +0.03(+0.64%)
Nov 16, 2010 5.219 5.235 5.125 5.169 58,370,604 -0.08(-1.57%)
Nov 15, 2010 5.400 5.410 5.238 5.252 46,795,684 -0.10(-1.80%)
Nov 12, 2010 5.410 5.410 5.273 5.348 60,130,684 -0.12(-2.11%)
Nov 11, 2010 5.483 5.485 5.355 5.464 74,090,248 -0.05(-0.85%)
Nov 10, 2010 5.473 5.544 5.391 5.511 59,491,804 +0.08(+1.52%)
Nov 09, 2010 5.499 5.560 5.393 5.428 81,795,536 +0.13(+2.44%)
Nov 08, 2010 5.240 5.363 5.231 5.299 43,915,724 +0.06(+1.08%)
Nov 05, 2010 5.217 5.247 5.186 5.242 44,161,752 -0.00(-0.09%)
Nov 04, 2010 5.179 5.259 5.120 5.247 118,332,480 -0.00(-0.09%)
Nov 03, 2010 5.212 5.254 5.144 5.252 63,947,316 +0.06(+1.18%)
Nov 02, 2010 5.195 5.221 5.144 5.191 29,884,842 +0.05(+1.01%)
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.