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 (%)
Dec 31, 2012 3.756 3.793 3.695 3.783 63,534,108 +0.01(+0.33%)
Dec 28, 2012 3.809 3.829 3.765 3.770 43,781,664 -0.07(-1.78%)
Dec 27, 2012 3.895 3.909 3.813 3.838 43,345,868 -0.07(-1.69%)
Dec 26, 2012 3.891 3.943 3.872 3.904 34,862,876 +0.03(+0.76%)
Dec 24, 2012 3.911 3.911 3.859 3.875 20,980,196 -0.07(-1.73%)
Dec 21, 2012 3.952 3.952 3.895 3.943 41,542,708 -0.06(-1.48%)
Dec 20, 2012 3.932 4.002 3.927 4.002 38,555,916 +0.09(+2.21%)
Dec 19, 2012 3.927 3.968 3.882 3.916 36,137,532 -0.01(-0.29%)
Dec 18, 2012 3.809 3.932 3.797 3.927 54,505,040 +0.12(+3.05%)
Dec 17, 2012 3.777 3.826 3.777 3.811 49,497,352 +0.04(+1.09%)
Dec 14, 2012 3.779 3.822 3.761 3.770 41,493,668 -0.03(-0.72%)
Dec 13, 2012 3.857 3.863 3.784 3.797 55,774,452 -0.06(-1.65%)
Dec 12, 2012 3.923 3.961 3.852 3.861 55,215,796 -0.03(-0.76%)
Dec 11, 2012 3.884 3.900 3.866 3.891 38,432,516 +0.02(+0.59%)
Dec 10, 2012 3.900 3.913 3.857 3.868 39,442,636 -0.06(-1.51%)
Dec 07, 2012 3.888 3.936 3.888 3.927 40,281,124 +0.03(+0.88%)
Dec 06, 2012 3.861 3.911 3.857 3.893 60,837,120 +0.03(+0.77%)
Dec 05, 2012 3.859 3.923 3.852 3.863 66,478,752 +0.02(+0.59%)
Dec 04, 2012 3.847 3.863 3.786 3.841 63,312,660 -0.04(-0.94%)
Nov 30, 2012 3.993 4.014 3.857 3.877 70,230,432 -0.11(-2.85%)
Nov 29, 2012 4.011 4.045 3.961 3.991 53,550,332 +0.02(+0.46%)
Nov 28, 2012 3.916 3.977 3.861 3.973 67,737,232 +0.01(+0.23%)
Nov 27, 2012 3.929 3.979 3.897 3.964 44,067,524 +0.04(+0.99%)
Nov 26, 2012 3.977 3.989 3.888 3.925 55,737,692 -0.13(-3.31%)
Nov 23, 2012 4.032 4.059 3.986 4.059 13,530,189 +0.05(+1.36%)
Nov 21, 2012 4.002 4.036 3.977 4.004 26,727,746 -0.00(-0.06%)
Nov 20, 2012 4.055 4.059 3.964 4.007 57,199,020 +0.03(+0.74%)
Nov 19, 2012 3.827 3.977 3.827 3.977 57,056,680 +0.19(+5.11%)
Nov 16, 2012 3.743 3.818 3.711 3.784 53,883,020 +0.05(+1.40%)
Nov 15, 2012 3.854 3.886 3.709 3.731 97,387,904 -0.10(-2.73%)
Nov 14, 2012 3.968 3.982 3.834 3.836 65,102,664 -0.12(-3.11%)
Nov 13, 2012 3.900 4.034 3.863 3.959 71,203,688 +0.04(+0.93%)
Nov 12, 2012 3.907 3.934 3.804 3.923 68,219,792 +0.04(+1.11%)
Nov 09, 2012 3.879 3.982 3.836 3.879 61,309,948 -0.04(-0.93%)
Nov 08, 2012 4.039 4.064 3.916 3.916 53,145,408 -0.08(-2.05%)
Nov 07, 2012 4.141 4.143 3.989 3.998 73,485,456 -0.22(-5.29%)
Nov 06, 2012 4.184 4.225 4.155 4.221 55,186,892 +0.06(+1.48%)
Nov 05, 2012 4.175 4.178 4.089 4.159 67,102,080 -0.05(-1.19%)
Nov 02, 2012 4.501 4.539 4.171 4.209 135,497,728 -0.36(-7.87%)
Nov 01, 2012 4.617 4.669 4.553 4.569 57,024,016 -0.04(-0.94%)
Oct 31, 2012 4.624 4.696 4.599 4.612 44,920,264 +0.04(+0.80%)
Oct 26, 2012 4.596 4.576 4.576 4.576 42,911,928 -0.03(-0.59%)
Oct 25, 2012 4.626 4.644 4.551 4.603 30,038,310 +0.03(+0.70%)
Oct 24, 2012 4.685 4.713 4.567 4.571 37,101,244 -0.08(-1.67%)
Oct 23, 2012 4.653 4.682 4.590 4.649 43,824,680 -0.09(-1.87%)
Oct 19, 2012 4.908 4.931 4.738 4.738 70,944,920 -0.18(-3.57%)
Oct 18, 2012 4.763 4.917 4.760 4.913 77,716,008 +0.11(+2.32%)
Oct 17, 2012 4.644 4.801 4.644 4.801 59,976,492 +0.16(+3.48%)
Oct 16, 2012 4.583 4.665 4.567 4.640 38,490,352 +0.08(+1.75%)
Oct 15, 2012 4.567 4.612 4.517 4.560 37,452,804 -0.03(-0.74%)
Oct 12, 2012 4.590 4.628 4.560 4.594 41,371,164 +0.01(+0.20%)
Oct 11, 2012 4.460 4.615 4.437 4.585 73,441,912 +0.18(+4.07%)
Oct 10, 2012 4.437 4.481 4.397 4.406 41,612,600 -0.03(-0.77%)
Oct 09, 2012 4.406 4.485 4.397 4.440 38,698,264 +0.04(+0.88%)
Oct 08, 2012 4.326 4.419 4.283 4.401 31,629,746 +0.04(+0.99%)
Oct 05, 2012 4.433 4.465 4.331 4.358 33,737,756 -0.05(-1.23%)
Oct 04, 2012 4.333 4.424 4.317 4.413 55,700,464 +0.11(+2.47%)
Oct 03, 2012 4.415 4.415 4.279 4.306 48,550,568 -0.12(-2.76%)
Oct 02, 2012 4.394 4.446 4.320 4.428 52,761,756 +0.06(+1.30%)
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.