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 (%)
Nov 29, 2013 6.167 6.257 6.106 6.222 20,996,792 +0.05(+0.83%)
Nov 27, 2013 6.067 6.197 6.025 6.171 58,067,064 +0.08(+1.29%)
Nov 26, 2013 6.062 6.132 6.032 6.092 21,023,366 +0.01(+0.15%)
Nov 25, 2013 6.097 6.125 5.970 6.083 30,245,976 -0.01(-0.11%)
Nov 22, 2013 6.095 6.162 6.000 6.090 28,502,478 -0.01(-0.11%)
Nov 21, 2013 5.951 6.148 5.947 6.097 42,168,012 +0.18(+3.05%)
Nov 20, 2013 5.905 5.986 5.896 5.916 33,075,718 +0.06(+0.99%)
Nov 19, 2013 5.877 5.912 5.803 5.859 53,454,244 -0.03(-0.47%)
Nov 18, 2013 6.007 6.025 5.861 5.886 39,946,912 -0.11(-1.78%)
Nov 15, 2013 6.037 6.062 5.950 5.993 32,358,088 -0.02(-0.27%)
Nov 14, 2013 6.002 6.053 5.951 6.009 33,939,588 +0.01(+0.12%)
Nov 13, 2013 5.896 6.004 5.870 6.002 51,720,196 +0.09(+1.45%)
Nov 12, 2013 5.965 5.991 5.891 5.916 35,358,228 -0.03(-0.54%)
Nov 11, 2013 5.965 5.977 5.910 5.949 37,019,052 -0.00(-0.08%)
Nov 08, 2013 5.903 6.038 5.903 5.954 44,570,856 +0.07(+1.22%)
Nov 07, 2013 6.083 6.109 5.833 5.882 84,881,056 -0.19(-3.16%)
Nov 06, 2013 6.600 6.611 6.032 6.074 133,507,568 -0.44(-6.79%)
Nov 05, 2013 6.660 6.676 6.514 6.516 40,342,124 -0.16(-2.43%)
Nov 04, 2013 6.484 6.729 6.472 6.678 51,377,240 +0.19(+3.00%)
Nov 01, 2013 6.461 6.507 6.380 6.484 29,200,156 +0.01(+0.14%)
Oct 31, 2013 6.528 6.546 6.407 6.475 27,324,402 -0.04(-0.67%)
Oct 30, 2013 6.567 6.634 6.431 6.519 33,810,824 -0.04(-0.60%)
Oct 29, 2013 6.542 6.600 6.530 6.558 25,989,508 +0.04(+0.57%)
Oct 28, 2013 6.544 6.593 6.508 6.521 30,762,324 -0.07(-1.09%)
Oct 25, 2013 6.576 6.644 6.519 6.593 35,681,220 +0.02(+0.35%)
Oct 24, 2013 6.403 6.641 6.326 6.569 54,157,288 +0.25(+3.96%)
Oct 23, 2013 6.486 6.493 6.301 6.319 46,888,904 -0.21(-3.19%)
Oct 22, 2013 6.468 6.553 6.421 6.528 46,892,116 +0.03(+0.50%)
Oct 21, 2013 6.553 6.648 6.470 6.495 38,363,592 -0.05(-0.71%)
Oct 18, 2013 6.602 6.625 6.494 6.542 109,445,368 +0.14(+2.24%)
Oct 17, 2013 6.352 6.433 6.311 6.398 39,077,388 +0.02(+0.36%)
Oct 16, 2013 6.197 6.394 6.178 6.375 54,439,744 +0.24(+3.89%)
Oct 15, 2013 6.120 6.264 6.088 6.136 37,071,688 +0.01(+0.19%)
Oct 14, 2013 6.079 6.152 6.055 6.125 22,075,628 -0.00(-0.08%)
Oct 11, 2013 6.051 6.189 6.018 6.130 29,500,664 +0.01(+0.23%)
Oct 10, 2013 6.079 6.136 6.055 6.116 27,694,930 +0.12(+1.96%)
Oct 09, 2013 5.984 6.057 5.920 5.998 43,768,160 -0.01(-0.23%)
Oct 08, 2013 6.070 6.123 6.007 6.012 38,866,212 -0.05(-0.84%)
Oct 07, 2013 6.037 6.132 6.026 6.063 24,462,708 -0.05(-0.87%)
Oct 04, 2013 6.060 6.155 6.017 6.116 18,357,676 +0.07(+1.22%)
Oct 03, 2013 6.021 6.063 5.968 6.042 24,917,012 +0.00(+0.04%)
Oct 02, 2013 6.056 6.074 5.961 6.040 26,198,992 -0.02(-0.27%)
Oct 01, 2013 5.961 6.134 5.961 6.056 23,472,754 +0.08(+1.39%)
Sep 30, 2013 5.982 5.999 5.915 5.973 29,189,982 -0.08(-1.26%)
Sep 27, 2013 6.053 6.094 6.017 6.049 25,520,704 -0.05(-0.76%)
Sep 26, 2013 6.139 6.148 6.017 6.095 28,336,228 -0.02(-0.34%)
Sep 25, 2013 6.093 6.157 6.085 6.116 30,836,986 +0.03(+0.45%)
Sep 24, 2013 6.095 6.153 6.037 6.088 28,627,408 +0.00(+0.00%)
Sep 23, 2013 6.120 6.148 6.070 6.088 25,752,806 -0.05(-0.75%)
Sep 20, 2013 6.224 6.254 6.123 6.134 44,321,680 -0.07(-1.19%)
Sep 19, 2013 6.296 6.337 6.194 6.208 32,767,004 -0.09(-1.47%)
Sep 18, 2013 6.266 6.335 6.204 6.300 38,857,044 +0.03(+0.52%)
Sep 17, 2013 6.141 6.294 6.134 6.268 47,600,096 +0.15(+2.41%)
Sep 16, 2013 6.206 6.217 6.109 6.120 41,842,400 -0.03(-0.56%)
Sep 13, 2013 6.210 6.247 6.132 6.155 41,606,476 -0.06(-0.93%)
Sep 12, 2013 6.215 6.245 6.132 6.213 55,932,760 +0.01(+0.11%)
Sep 11, 2013 6.093 6.298 6.086 6.206 67,502,880 +0.13(+2.09%)
Sep 10, 2013 6.111 6.123 6.010 6.079 54,641,184 -0.01(-0.23%)
Sep 09, 2013 6.024 6.116 6.024 6.093 41,096,796 +0.09(+1.42%)
Sep 06, 2013 6.049 6.088 5.984 6.007 33,444,348 -0.03(-0.53%)
Sep 05, 2013 6.042 6.056 6.005 6.040 39,467,016 +0.01(+0.19%)
Sep 04, 2013 6.021 6.043 6.000 6.028 25,798,268 -0.01(-0.15%)
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.