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, 2013 6.366 6.384 6.295 6.356 27,428,732 -0.08(-1.26%)
Sep 27, 2013 6.442 6.485 6.403 6.437 23,980,846 -0.05(-0.76%)
Sep 26, 2013 6.533 6.543 6.403 6.486 26,626,490 -0.02(-0.34%)
Sep 25, 2013 6.484 6.553 6.475 6.509 28,976,358 +0.03(+0.45%)
Sep 24, 2013 6.486 6.548 6.425 6.479 26,900,100 +0.00(+0.00%)
Sep 23, 2013 6.513 6.543 6.459 6.479 24,198,946 -0.05(-0.75%)
Sep 20, 2013 6.624 6.656 6.516 6.528 41,647,416 -0.08(-1.19%)
Sep 19, 2013 6.700 6.744 6.592 6.607 30,789,922 -0.10(-1.47%)
Sep 18, 2013 6.668 6.742 6.602 6.705 36,512,504 +0.03(+0.52%)
Sep 17, 2013 6.536 6.698 6.528 6.671 44,728,024 +0.16(+2.41%)
Sep 16, 2013 6.604 6.617 6.501 6.513 39,317,732 -0.04(-0.56%)
Sep 13, 2013 6.609 6.649 6.526 6.550 39,096,044 -0.06(-0.93%)
Sep 12, 2013 6.614 6.646 6.526 6.612 52,557,916 +0.01(+0.11%)
Sep 11, 2013 6.484 6.703 6.477 6.604 63,429,924 +0.14(+2.09%)
Sep 10, 2013 6.504 6.516 6.396 6.469 51,344,268 -0.01(-0.23%)
Sep 09, 2013 6.410 6.509 6.410 6.484 38,617,116 +0.09(+1.42%)
Sep 06, 2013 6.437 6.479 6.369 6.393 31,426,398 -0.03(-0.53%)
Sep 05, 2013 6.430 6.445 6.391 6.427 37,085,672 +0.01(+0.19%)
Sep 04, 2013 6.408 6.431 6.386 6.415 24,241,664 -0.01(-0.15%)
Sep 03, 2013 6.403 6.486 6.391 6.425 29,662,720 +0.09(+1.36%)
Aug 30, 2013 6.378 6.388 6.322 6.339 28,211,790 -0.03(-0.54%)
Aug 29, 2013 6.469 6.469 6.327 6.373 39,114,724 -0.10(-1.48%)
Aug 28, 2013 6.391 6.499 6.376 6.469 30,982,000 +0.08(+1.23%)
Aug 27, 2013 6.413 6.474 6.371 6.391 34,088,944 -0.08(-1.25%)
Aug 26, 2013 6.464 6.540 6.447 6.472 43,014,752 +0.03(+0.46%)
Aug 23, 2013 6.285 6.450 6.237 6.442 50,818,552 +0.18(+2.82%)
Aug 22, 2013 6.221 6.305 6.173 6.265 28,025,296 +0.06(+1.03%)
Aug 21, 2013 6.054 6.263 6.054 6.202 44,267,448 -0.00(-0.04%)
Aug 20, 2013 6.084 6.263 6.081 6.204 45,327,856 +0.12(+1.98%)
Aug 19, 2013 6.283 6.283 6.076 6.084 37,071,480 -0.06(-0.92%)
Aug 16, 2013 6.125 6.214 6.107 6.140 59,709,400 +0.00(+0.04%)
Aug 15, 2013 6.064 6.160 6.025 6.138 36,503,716 +0.02(+0.32%)
Aug 14, 2013 6.140 6.162 6.113 6.118 39,226,096 -0.03(-0.48%)
Aug 13, 2013 6.152 6.197 6.125 6.147 36,853,384 +0.00(+0.04%)
Aug 12, 2013 6.113 6.206 6.111 6.145 27,046,902 +0.00(+0.08%)
Aug 09, 2013 6.147 6.188 6.103 6.140 38,071,228 -0.00(-0.04%)
Aug 08, 2013 6.145 6.187 6.055 6.143 38,152,700 +0.04(+0.64%)
Aug 07, 2013 6.103 6.116 5.989 6.103 67,969,400 -0.07(-1.19%)
Aug 06, 2013 6.258 6.285 6.104 6.177 43,908,384 -0.08(-1.30%)
Aug 05, 2013 6.123 6.297 6.089 6.258 44,279,996 +0.13(+2.12%)
Aug 02, 2013 6.106 6.214 6.079 6.128 82,048,840 +0.00(+0.00%)
Aug 01, 2013 5.909 6.189 5.899 6.128 143,141,104 +0.41(+7.08%)
Jul 31, 2013 5.688 5.782 5.673 5.723 64,639,896 +0.06(+1.08%)
Jul 30, 2013 5.590 5.664 5.558 5.661 41,404,104 +0.07(+1.32%)
Jul 29, 2013 5.583 5.607 5.553 5.588 28,396,482 -0.02(-0.44%)
Jul 26, 2013 5.511 5.615 5.487 5.612 34,298,692 +0.06(+1.15%)
Jul 25, 2013 5.452 5.560 5.434 5.548 30,829,490 +0.10(+1.76%)
Jul 24, 2013 5.497 5.536 5.425 5.452 23,189,908 -0.03(-0.54%)
Jul 23, 2013 5.504 5.560 5.477 5.482 21,955,110 -0.02(-0.36%)
Jul 22, 2013 5.526 5.546 5.455 5.502 39,288,764 -0.04(-0.80%)
Jul 19, 2013 5.506 5.548 5.428 5.546 31,376,634 +0.06(+1.12%)
Jul 18, 2013 5.369 5.521 5.369 5.484 33,092,768 +0.13(+2.38%)
Jul 17, 2013 5.354 5.389 5.325 5.357 22,305,682 +0.01(+0.28%)
Jul 16, 2013 5.298 5.381 5.298 5.342 27,249,662 +0.02(+0.32%)
Jul 15, 2013 5.239 5.347 5.203 5.325 35,875,384 +0.11(+2.07%)
Jul 12, 2013 5.231 5.278 5.185 5.217 19,127,908 -0.01(-0.23%)
Jul 11, 2013 5.308 5.317 5.175 5.229 28,146,450 -0.01(-0.11%)
Jul 10, 2013 5.173 5.308 5.173 5.234 33,980,532 +0.06(+1.23%)
Jul 09, 2013 5.127 5.186 5.110 5.171 37,128,880 +0.05(+1.00%)
Jul 08, 2013 5.176 5.195 5.112 5.119 25,698,312 -0.03(-0.52%)
Jul 05, 2013 5.164 5.195 5.102 5.146 33,472,918 +0.01(+0.14%)
Jul 03, 2013 5.115 5.178 5.097 5.139 30,490,672 +0.02(+0.43%)
Jul 02, 2013 5.080 5.146 5.060 5.117 26,758,886 +0.04(+0.72%)
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.