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, 2013 4.900 4.946 4.822 4.915 77,107,920 +0.02(+0.35%)
Jan 30, 2013 5.117 5.163 4.847 4.898 302,237,408 +0.28(+6.01%)
Jan 29, 2013 4.625 4.651 4.581 4.620 45,157,148 +0.01(+0.21%)
Jan 28, 2013 4.676 4.686 4.554 4.610 69,041,424 -0.10(-2.22%)
Jan 25, 2013 4.596 4.735 4.579 4.715 77,699,808 +0.14(+3.14%)
Jan 24, 2013 4.559 4.610 4.501 4.571 55,803,944 +0.07(+1.46%)
Jan 23, 2013 4.547 4.564 4.481 4.506 49,835,572 -0.06(-1.23%)
Jan 22, 2013 4.347 4.591 4.345 4.562 92,260,376 +0.22(+5.11%)
Jan 18, 2013 4.265 4.340 4.262 4.340 50,184,116 +0.07(+1.54%)
Jan 17, 2013 4.230 4.328 4.218 4.274 49,369,268 +0.06(+1.39%)
Jan 16, 2013 4.221 4.262 4.165 4.216 39,825,904 -0.01(-0.35%)
Jan 15, 2013 4.104 4.282 4.104 4.230 71,482,192 +0.10(+2.54%)
Jan 14, 2013 4.099 4.156 4.092 4.126 40,156,680 +0.02(+0.41%)
Jan 11, 2013 4.082 4.109 4.031 4.109 44,396,308 +0.06(+1.37%)
Jan 10, 2013 4.143 4.150 3.966 4.053 142,172,240 -0.08(-2.05%)
Jan 09, 2013 4.114 4.174 4.024 4.138 113,553,808 +0.05(+1.18%)
Jan 08, 2013 4.240 4.252 4.082 4.090 62,276,952 -0.18(-4.20%)
Jan 07, 2013 4.213 4.286 4.189 4.269 53,099,220 +0.04(+0.97%)
Jan 04, 2013 4.087 4.230 4.070 4.228 52,551,048 +0.16(+4.05%)
Jan 03, 2013 4.022 4.126 3.976 4.063 53,366,032 +0.04(+1.02%)
Jan 02, 2013 4.041 4.046 3.954 4.022 64,516,916 -0.00(-0.09%)
Dec 31, 2012 3.998 4.036 3.932 4.025 59,700,616 +0.01(+0.33%)
Dec 28, 2012 4.053 4.075 4.007 4.012 41,139,984 -0.07(-1.78%)
Dec 27, 2012 4.145 4.160 4.058 4.085 40,730,484 -0.07(-1.69%)
Dec 26, 2012 4.140 4.196 4.121 4.155 32,759,336 +0.03(+0.76%)
Dec 24, 2012 4.162 4.162 4.107 4.124 19,714,302 -0.07(-1.73%)
Dec 21, 2012 4.206 4.206 4.145 4.196 39,036,124 -0.06(-1.48%)
Dec 20, 2012 4.184 4.259 4.179 4.259 36,229,548 +0.09(+2.21%)
Dec 19, 2012 4.179 4.223 4.131 4.167 33,957,080 -0.01(-0.29%)
Dec 18, 2012 4.053 4.184 4.041 4.179 51,216,344 +0.12(+3.05%)
Dec 17, 2012 4.019 4.071 4.019 4.056 46,510,800 +0.04(+1.09%)
Dec 14, 2012 4.022 4.068 4.002 4.012 38,990,044 -0.03(-0.72%)
Dec 13, 2012 4.104 4.111 4.027 4.041 52,409,160 -0.07(-1.65%)
Dec 12, 2012 4.174 4.216 4.099 4.109 51,884,212 -0.03(-0.76%)
Dec 11, 2012 4.133 4.150 4.114 4.140 36,113,592 +0.02(+0.59%)
Dec 10, 2012 4.150 4.165 4.104 4.116 37,062,764 -0.06(-1.51%)
Dec 07, 2012 4.138 4.189 4.138 4.179 37,850,660 +0.04(+0.88%)
Dec 06, 2012 4.109 4.162 4.104 4.143 57,166,360 +0.03(+0.77%)
Dec 05, 2012 4.107 4.174 4.099 4.111 62,467,588 +0.02(+0.59%)
Dec 04, 2012 4.094 4.111 4.029 4.087 59,492,532 -0.04(-0.94%)
Nov 30, 2012 4.250 4.271 4.104 4.126 65,992,896 -0.12(-2.85%)
Nov 29, 2012 4.269 4.305 4.216 4.247 50,319,240 +0.02(+0.46%)
Nov 28, 2012 4.167 4.233 4.109 4.228 63,650,136 +0.01(+0.23%)
Nov 27, 2012 4.182 4.235 4.148 4.218 41,408,596 +0.04(+0.99%)
Nov 26, 2012 4.233 4.245 4.138 4.177 52,374,616 -0.14(-3.31%)
Nov 23, 2012 4.291 4.320 4.242 4.320 12,713,811 +0.06(+1.36%)
Nov 21, 2012 4.259 4.296 4.233 4.262 25,115,060 -0.00(-0.06%)
Nov 20, 2012 4.315 4.320 4.218 4.264 53,747,772 +0.03(+0.74%)
Nov 19, 2012 4.073 4.233 4.073 4.233 53,614,020 +0.21(+5.11%)
Nov 16, 2012 3.983 4.063 3.949 4.027 50,631,848 +0.06(+1.40%)
Nov 15, 2012 4.102 4.136 3.947 3.971 91,511,760 -0.11(-2.73%)
Nov 14, 2012 4.223 4.237 4.080 4.082 61,174,532 -0.13(-3.11%)
Nov 13, 2012 4.150 4.293 4.111 4.213 66,907,436 +0.04(+0.93%)
Nov 12, 2012 4.157 4.187 4.048 4.174 64,103,576 +0.05(+1.11%)
Nov 09, 2012 4.128 4.237 4.082 4.128 57,610,656 -0.04(-0.93%)
Nov 08, 2012 4.298 4.325 4.167 4.167 49,938,744 -0.09(-2.05%)
Nov 07, 2012 4.407 4.409 4.245 4.254 69,051,528 -0.24(-5.29%)
Nov 06, 2012 4.453 4.497 4.422 4.492 51,857,052 +0.07(+1.48%)
Nov 05, 2012 4.443 4.446 4.351 4.426 63,053,308 -0.05(-1.19%)
Nov 02, 2012 4.790 4.831 4.438 4.480 127,322,128 -0.38(-7.87%)
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.